Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.107 | 7.210 | 7.068 | 7.210 | 10,155 | +0.09(+1.28%) |
Nov 29, 2005 | 7.050 | 7.119 | 6.982 | 7.119 | 8,035 | +0.08(+1.13%) |
Nov 28, 2005 | 7.318 | 7.318 | 6.988 | 7.039 | 17,025 | -0.28(-3.89%) |
Nov 25, 2005 | 7.324 | 7.324 | 7.324 | 7.324 | 1,150 | -0.03(-0.39%) |
Nov 23, 2005 | 7.381 | 7.381 | 7.335 | 7.353 | 8,421 | +0.08(+1.10%) |
Nov 22, 2005 | 7.210 | 7.353 | 7.187 | 7.273 | 20,762 | -0.10(-1.31%) |
Nov 21, 2005 | 7.330 | 7.381 | 7.301 | 7.370 | 4,368 | -0.01(-0.08%) |
Nov 18, 2005 | 7.341 | 7.375 | 7.318 | 7.375 | 3,817 | +0.15(+2.13%) |
Nov 17, 2005 | 7.016 | 7.221 | 6.942 | 7.221 | 4,826 | +0.33(+4.80%) |
Nov 16, 2005 | 7.022 | 7.056 | 6.834 | 6.891 | 9,519 | -0.17(-2.34%) |
Nov 15, 2005 | 7.062 | 7.193 | 6.948 | 7.056 | 4,405 | -0.14(-1.98%) |
Nov 14, 2005 | 7.296 | 7.444 | 7.176 | 7.199 | 12,028 | -0.23(-3.07%) |
Nov 11, 2005 | 7.370 | 7.575 | 7.370 | 7.427 | 11,272 | -0.07(-0.91%) |
Nov 10, 2005 | 7.233 | 7.546 | 7.233 | 7.495 | 30,815 | +0.09(+1.15%) |
Nov 09, 2005 | 7.518 | 7.569 | 7.370 | 7.410 | 12,011 | +0.12(+1.64%) |
Nov 08, 2005 | 7.318 | 7.381 | 7.273 | 7.290 | 3,294 | -0.12(-1.62%) |
Nov 07, 2005 | 7.569 | 7.569 | 7.404 | 7.410 | 11,200 | -0.05(-0.69%) |
Nov 04, 2005 | 7.495 | 7.569 | 7.461 | 7.461 | 5,868 | -0.09(-1.21%) |
Nov 03, 2005 | 7.666 | 7.666 | 7.455 | 7.552 | 14,157 | -0.05(-0.60%) |
Nov 02, 2005 | 7.467 | 7.598 | 7.364 | 7.598 | 20,259 | +0.13(+1.76%) |
Nov 01, 2005 | 7.358 | 7.467 | 7.313 | 7.467 | 7,077 | +0.02(+0.23%) |
Oct 31, 2005 | 7.387 | 7.449 | 7.341 | 7.449 | 25,815 | +0.13(+1.71%) |
Oct 28, 2005 | 7.125 | 7.404 | 7.125 | 7.324 | 2,807 | +0.20(+2.80%) |
Oct 27, 2005 | 7.130 | 7.267 | 7.125 | 7.125 | 13,148 | -0.01(-0.08%) |
Oct 26, 2005 | 7.216 | 7.273 | 7.125 | 7.130 | 12,146 | -0.10(-1.42%) |
Oct 25, 2005 | 7.341 | 7.398 | 7.153 | 7.233 | 9,354 | -0.18(-2.46%) |
Oct 24, 2005 | 7.427 | 7.432 | 7.267 | 7.415 | 14,681 | +0.11(+1.56%) |
Oct 21, 2005 | 6.777 | 7.301 | 6.777 | 7.301 | 7,610 | +0.52(+7.74%) |
Oct 20, 2005 | 6.931 | 6.976 | 6.708 | 6.777 | 7,896 | -0.13(-1.90%) |
Oct 19, 2005 | 6.840 | 6.908 | 6.703 | 6.908 | 5,228 | +0.02(+0.33%) |
Oct 18, 2005 | 6.897 | 6.925 | 6.840 | 6.885 | 6,854 | +0.05(+0.67%) |
Oct 17, 2005 | 6.885 | 7.136 | 6.840 | 6.840 | 3,989 | -0.11(-1.56%) |
Oct 14, 2005 | 6.999 | 6.999 | 6.703 | 6.948 | 7,703 | +0.05(+0.74%) |
Oct 13, 2005 | 6.908 | 6.931 | 6.840 | 6.897 | 5,088 | -0.18(-2.58%) |
Oct 12, 2005 | 7.028 | 7.267 | 7.011 | 7.079 | 27,613 | -0.06(-0.80%) |
Oct 11, 2005 | 7.170 | 7.318 | 7.125 | 7.136 | 6,844 | +0.03(+0.48%) |
Oct 10, 2005 | 7.176 | 7.233 | 7.062 | 7.102 | 8,865 | -0.18(-2.43%) |
Oct 07, 2005 | 6.942 | 7.318 | 6.942 | 7.278 | 22,492 | +0.02(+0.31%) |
Oct 06, 2005 | 7.165 | 7.313 | 7.159 | 7.256 | 18,916 | +0.06(+0.79%) |
Oct 05, 2005 | 7.256 | 7.324 | 7.199 | 7.199 | 12,648 | -0.05(-0.71%) |
Oct 04, 2005 | 7.455 | 7.546 | 7.250 | 7.250 | 21,087 | -0.15(-2.08%) |
Oct 03, 2005 | 7.552 | 7.552 | 7.404 | 7.404 | 4,375 | -0.15(-1.96%) |
Sep 30, 2005 | 7.535 | 7.563 | 7.467 | 7.552 | 9,132 | +0.12(+1.61%) |
Sep 29, 2005 | 7.415 | 7.432 | 7.330 | 7.432 | 10,530 | +0.07(+0.93%) |
Sep 28, 2005 | 7.421 | 7.432 | 7.353 | 7.364 | 18,855 | -0.09(-1.15%) |
Sep 27, 2005 | 7.638 | 7.638 | 7.392 | 7.449 | 6,667 | -0.07(-0.91%) |
Sep 26, 2005 | 7.592 | 7.592 | 7.347 | 7.518 | 16,343 | +0.01(+0.08%) |
Sep 23, 2005 | 7.512 | 7.518 | 7.353 | 7.512 | 8,593 | +0.07(+1.00%) |
Sep 22, 2005 | 7.438 | 7.438 | 7.267 | 7.438 | 8,839 | +0.11(+1.56%) |
Sep 21, 2005 | 7.353 | 7.387 | 7.318 | 7.324 | 31,882 | -0.07(-1.00%) |
Sep 20, 2005 | 7.432 | 7.478 | 7.381 | 7.398 | 60,396 | -0.01(-0.15%) |
Sep 19, 2005 | 7.432 | 7.438 | 7.358 | 7.410 | 68,772 | -0.02(-0.31%) |
Sep 16, 2005 | 7.541 | 7.541 | 7.387 | 7.432 | 103,704 | -0.03(-0.46%) |
Sep 15, 2005 | 7.421 | 7.467 | 7.353 | 7.467 | 22,013 | +0.01(+0.08%) |
Sep 14, 2005 | 7.506 | 7.506 | 7.438 | 7.461 | 15,264 | +0.02(+0.31%) |
Sep 13, 2005 | 7.444 | 7.575 | 7.438 | 7.438 | 4,984 | -0.07(-0.91%) |
Sep 12, 2005 | 7.370 | 7.552 | 7.370 | 7.506 | 8,867 | +0.10(+1.31%) |
Sep 09, 2005 | 7.489 | 7.489 | 7.404 | 7.410 | 8,872 | -0.06(-0.84%) |
Sep 08, 2005 | 7.552 | 7.552 | 7.398 | 7.472 | 10,298 | -0.17(-2.16%) |
Sep 07, 2005 | 7.524 | 7.643 | 7.489 | 7.638 | 8,435 | +0.07(+0.90%) |
Sep 06, 2005 | 7.546 | 7.575 | 7.427 | 7.569 | 13,681 | +0.16(+2.15%) |
Sep 02, 2005 | 7.592 | 7.592 | 7.364 | 7.410 | 20,964 | -0.27(-3.56%) |