Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.002 | 7.026 | 6.987 | 7.026 | 114,021 | +0.04(+0.64%) |
Nov 29, 2005 | 7.026 | 7.037 | 6.966 | 6.981 | 119,419 | -0.04(-0.55%) |
Nov 28, 2005 | 7.067 | 7.079 | 6.996 | 7.020 | 75,564 | -0.03(-0.42%) |
Nov 25, 2005 | 7.070 | 7.100 | 7.034 | 7.049 | 31,710 | +0.01(+0.20%) |
Nov 23, 2005 | 7.034 | 7.099 | 7.017 | 7.035 | 121,106 | +0.02(+0.35%) |
Nov 22, 2005 | 6.951 | 7.049 | 6.951 | 7.011 | 125,491 | +0.04(+0.51%) |
Nov 21, 2005 | 6.940 | 6.993 | 6.907 | 6.975 | 169,683 | -0.07(-1.05%) |
Nov 18, 2005 | 7.114 | 7.144 | 6.967 | 7.049 | 148,768 | -0.07(-0.96%) |
Nov 17, 2005 | 7.040 | 7.168 | 7.028 | 7.117 | 116,045 | +0.08(+1.18%) |
Nov 16, 2005 | 6.990 | 7.034 | 6.963 | 7.034 | 131,901 | +0.03(+0.47%) |
Nov 15, 2005 | 6.931 | 7.037 | 6.883 | 7.002 | 140,334 | +0.06(+0.90%) |
Nov 14, 2005 | 7.088 | 7.088 | 6.940 | 6.940 | 137,635 | -0.13(-1.80%) |
Nov 11, 2005 | 7.100 | 7.138 | 7.049 | 7.067 | 139,997 | -0.03(-0.42%) |
Nov 10, 2005 | 7.165 | 7.177 | 7.070 | 7.097 | 95,130 | -0.05(-0.71%) |
Nov 09, 2005 | 7.183 | 7.189 | 7.147 | 7.147 | 128,864 | -0.04(-0.58%) |
Nov 08, 2005 | 7.144 | 7.200 | 7.120 | 7.189 | 206,116 | +0.00(+0.00%) |
Nov 07, 2005 | 7.200 | 7.206 | 7.144 | 7.189 | 169,683 | -0.01(-0.16%) |
Nov 04, 2005 | 7.156 | 7.200 | 7.114 | 7.200 | 162,599 | +0.03(+0.37%) |
Nov 03, 2005 | 7.046 | 7.197 | 7.046 | 7.174 | 155,515 | +0.12(+1.72%) |
Nov 02, 2005 | 6.916 | 7.183 | 6.907 | 7.052 | 293,488 | +0.13(+1.93%) |
Nov 01, 2005 | 6.859 | 6.934 | 6.829 | 6.919 | 177,779 | +0.06(+0.86%) |
Oct 31, 2005 | 6.774 | 6.865 | 6.759 | 6.859 | 139,997 | +0.12(+1.71%) |
Oct 28, 2005 | 6.714 | 6.744 | 6.625 | 6.744 | 86,697 | +0.03(+0.44%) |
Oct 27, 2005 | 6.756 | 6.759 | 6.696 | 6.714 | 61,396 | -0.03(-0.48%) |
Oct 26, 2005 | 6.744 | 6.806 | 6.726 | 6.747 | 102,889 | +0.01(+0.09%) |
Oct 25, 2005 | 6.717 | 6.741 | 6.673 | 6.741 | 171,370 | +0.01(+0.22%) |
Oct 24, 2005 | 6.640 | 6.726 | 6.613 | 6.726 | 100,865 | +0.09(+1.43%) |
Oct 21, 2005 | 6.726 | 6.729 | 6.584 | 6.631 | 222,308 | -0.09(-1.32%) |
Oct 20, 2005 | 6.747 | 6.759 | 6.655 | 6.720 | 167,659 | -0.07(-1.00%) |
Oct 19, 2005 | 6.699 | 6.788 | 6.670 | 6.788 | 194,309 | +0.04(+0.66%) |
Oct 18, 2005 | 6.776 | 6.862 | 6.735 | 6.744 | 215,899 | -0.04(-0.61%) |
Oct 17, 2005 | 6.744 | 6.785 | 6.726 | 6.785 | 111,323 | +0.06(+0.88%) |
Oct 14, 2005 | 6.536 | 6.744 | 6.536 | 6.726 | 134,262 | +0.22(+3.37%) |
Oct 13, 2005 | 6.581 | 6.581 | 6.492 | 6.507 | 187,225 | -0.09(-1.35%) |
Oct 12, 2005 | 6.702 | 6.729 | 6.596 | 6.596 | 126,503 | -0.12(-1.85%) |
Oct 11, 2005 | 6.661 | 6.741 | 6.661 | 6.720 | 108,961 | +0.04(+0.58%) |
Oct 10, 2005 | 6.723 | 6.726 | 6.667 | 6.682 | 55,324 | +0.01(+0.22%) |
Oct 07, 2005 | 6.581 | 6.685 | 6.581 | 6.667 | 176,092 | +0.12(+1.77%) |
Oct 06, 2005 | 6.809 | 6.812 | 6.551 | 6.551 | 214,887 | -0.28(-4.16%) |
Oct 05, 2005 | 6.966 | 6.972 | 6.836 | 6.836 | 206,791 | -0.14(-1.96%) |
Oct 04, 2005 | 7.031 | 7.097 | 6.969 | 6.972 | 187,225 | -0.05(-0.76%) |
Oct 03, 2005 | 6.934 | 7.040 | 6.934 | 7.026 | 103,226 | +0.08(+1.20%) |
Sep 30, 2005 | 6.963 | 7.040 | 6.931 | 6.942 | 159,900 | -0.02(-0.30%) |
Sep 29, 2005 | 6.895 | 6.963 | 6.895 | 6.963 | 104,576 | +0.05(+0.73%) |
Sep 28, 2005 | 6.818 | 6.919 | 6.812 | 6.913 | 140,334 | +0.09(+1.39%) |
Sep 27, 2005 | 6.782 | 6.833 | 6.747 | 6.818 | 281,006 | +0.03(+0.44%) |
Sep 26, 2005 | 6.750 | 6.800 | 6.729 | 6.788 | 304,620 | +0.05(+0.79%) |
Sep 23, 2005 | 6.735 | 6.800 | 6.705 | 6.735 | 403,799 | -0.06(-0.83%) |
Sep 22, 2005 | 6.744 | 6.803 | 6.735 | 6.791 | 310,692 | +0.00(+0.04%) |
Sep 21, 2005 | 6.907 | 6.907 | 6.782 | 6.788 | 288,428 | -0.14(-1.97%) |
Sep 20, 2005 | 6.892 | 6.951 | 6.892 | 6.925 | 188,574 | +0.04(+0.52%) |
Sep 19, 2005 | 6.931 | 6.931 | 6.851 | 6.889 | 297,536 | +0.04(+0.52%) |
Sep 16, 2005 | 6.788 | 6.877 | 6.788 | 6.854 | 104,576 | -0.01(-0.09%) |
Sep 15, 2005 | 6.880 | 6.898 | 6.833 | 6.859 | 101,540 | -0.05(-0.73%) |
Sep 14, 2005 | 6.919 | 6.963 | 6.880 | 6.910 | 143,033 | +0.01(+0.21%) |
Sep 13, 2005 | 6.910 | 6.937 | 6.892 | 6.895 | 194,646 | -0.02(-0.34%) |
Sep 12, 2005 | 6.907 | 6.951 | 6.901 | 6.919 | 183,177 | +0.02(+0.30%) |
Sep 09, 2005 | 6.812 | 6.910 | 6.812 | 6.898 | 185,201 | +0.07(+1.04%) |
Sep 08, 2005 | 6.821 | 6.851 | 6.759 | 6.827 | 180,815 | -0.02(-0.35%) |
Sep 07, 2005 | 6.839 | 6.889 | 6.800 | 6.851 | 198,694 | +0.01(+0.13%) |
Sep 06, 2005 | 6.845 | 6.877 | 6.803 | 6.842 | 211,513 | +0.02(+0.35%) |
Sep 02, 2005 | 6.845 | 6.877 | 6.788 | 6.818 | 90,407 | +0.00(+0.00%) |