Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.512 | 7.525 | 7.472 | 7.483 | 779,279 | +0.03(+0.43%) |
Nov 29, 2005 | 7.449 | 7.476 | 7.424 | 7.451 | 491,164 | -0.01(-0.15%) |
Nov 28, 2005 | 7.464 | 7.485 | 7.437 | 7.462 | 475,433 | +0.01(+0.08%) |
Nov 25, 2005 | 7.464 | 7.470 | 7.428 | 7.456 | 364,731 | -0.02(-0.26%) |
Nov 23, 2005 | 7.451 | 7.495 | 7.430 | 7.476 | 398,524 | +0.02(+0.20%) |
Nov 22, 2005 | 7.384 | 7.468 | 7.376 | 7.460 | 690,135 | +0.05(+0.69%) |
Nov 21, 2005 | 7.460 | 7.472 | 7.369 | 7.409 | 823,851 | -0.02(-0.31%) |
Nov 18, 2005 | 7.462 | 7.476 | 7.384 | 7.432 | 554,089 | -0.03(-0.41%) |
Nov 17, 2005 | 7.428 | 7.462 | 7.426 | 7.462 | 462,906 | +0.06(+0.88%) |
Nov 16, 2005 | 7.392 | 7.399 | 7.357 | 7.397 | 590,504 | -0.18(-2.32%) |
Nov 15, 2005 | 7.598 | 7.613 | 7.550 | 7.573 | 1,707,422 | -0.03(-0.38%) |
Nov 14, 2005 | 7.611 | 7.624 | 7.575 | 7.601 | 501,360 | +0.00(+0.02%) |
Nov 11, 2005 | 7.573 | 7.600 | 7.567 | 7.600 | 457,371 | +0.05(+0.68%) |
Nov 10, 2005 | 7.538 | 7.573 | 7.500 | 7.548 | 576,520 | +0.01(+0.10%) |
Nov 09, 2005 | 7.500 | 7.544 | 7.485 | 7.540 | 586,717 | +0.04(+0.48%) |
Nov 08, 2005 | 7.504 | 7.521 | 7.480 | 7.504 | 464,071 | -0.02(-0.33%) |
Nov 07, 2005 | 7.546 | 7.546 | 7.464 | 7.529 | 856,478 | -0.02(-0.20%) |
Nov 04, 2005 | 7.622 | 7.624 | 7.495 | 7.544 | 1,202,274 | -0.04(-0.55%) |
Nov 03, 2005 | 7.523 | 7.645 | 7.512 | 7.586 | 1,285,300 | -0.27(-3.40%) |
Nov 02, 2005 | 7.838 | 7.893 | 7.819 | 7.853 | 757,721 | +0.07(+0.88%) |
Nov 01, 2005 | 7.847 | 7.865 | 7.752 | 7.785 | 808,993 | +0.04(+0.54%) |
Oct 31, 2005 | 7.727 | 7.781 | 7.714 | 7.743 | 677,900 | +0.00(+0.02%) |
Oct 28, 2005 | 7.746 | 7.748 | 7.685 | 7.741 | 458,827 | +0.05(+0.64%) |
Oct 27, 2005 | 7.750 | 7.750 | 7.682 | 7.691 | 655,759 | -0.01(-0.17%) |
Oct 26, 2005 | 7.720 | 7.754 | 7.704 | 7.704 | 317,246 | +0.02(+0.20%) |
Oct 25, 2005 | 7.676 | 7.725 | 7.668 | 7.689 | 513,304 | -0.03(-0.44%) |
Oct 24, 2005 | 7.659 | 7.735 | 7.657 | 7.723 | 408,721 | +0.09(+1.22%) |
Oct 21, 2005 | 7.725 | 7.735 | 7.611 | 7.630 | 473,102 | -0.07(-0.87%) |
Oct 20, 2005 | 7.714 | 7.754 | 7.668 | 7.697 | 693,048 | -0.02(-0.20%) |
Oct 19, 2005 | 7.647 | 7.720 | 7.592 | 7.712 | 1,247,720 | -0.05(-0.66%) |
Oct 18, 2005 | 7.802 | 7.805 | 7.760 | 7.764 | 617,014 | -0.11(-1.40%) |
Oct 17, 2005 | 7.882 | 7.901 | 7.857 | 7.874 | 587,591 | -0.04(-0.48%) |
Oct 14, 2005 | 7.832 | 7.914 | 7.817 | 7.912 | 945,913 | +0.14(+1.82%) |
Oct 13, 2005 | 7.723 | 7.771 | 7.704 | 7.771 | 717,810 | +0.00(+0.05%) |
Oct 12, 2005 | 7.836 | 7.847 | 7.746 | 7.767 | 682,852 | -0.08(-1.07%) |
Oct 11, 2005 | 7.851 | 7.867 | 7.844 | 7.851 | 836,377 | +0.06(+0.81%) |
Oct 10, 2005 | 7.826 | 7.826 | 7.762 | 7.788 | 489,999 | -0.07(-0.87%) |
Oct 07, 2005 | 7.859 | 7.867 | 7.826 | 7.857 | 885,902 | +0.02(+0.27%) |
Oct 06, 2005 | 7.903 | 7.903 | 7.800 | 7.836 | 1,590,894 | -0.15(-1.89%) |
Oct 05, 2005 | 8.055 | 8.065 | 7.987 | 7.987 | 1,552,149 | -0.11(-1.41%) |
Oct 04, 2005 | 8.122 | 8.168 | 8.099 | 8.101 | 545,058 | +0.06(+0.71%) |
Oct 03, 2005 | 8.017 | 8.053 | 8.010 | 8.044 | 563,702 | -0.01(-0.10%) |
Sep 30, 2005 | 8.017 | 8.071 | 7.998 | 8.052 | 907,459 | -0.04(-0.47%) |
Sep 29, 2005 | 8.025 | 8.103 | 8.011 | 8.090 | 732,085 | +0.01(+0.07%) |
Sep 28, 2005 | 8.088 | 8.099 | 8.048 | 8.084 | 993,398 | +0.03(+0.33%) |
Sep 27, 2005 | 8.053 | 8.071 | 8.025 | 8.057 | 879,493 | -0.07(-0.84%) |
Sep 26, 2005 | 8.097 | 8.147 | 8.086 | 8.126 | 437,270 | +0.10(+1.21%) |
Sep 23, 2005 | 8.029 | 8.044 | 7.977 | 8.029 | 481,259 | +0.03(+0.41%) |
Sep 22, 2005 | 7.981 | 8.008 | 7.939 | 7.996 | 743,738 | -0.02(-0.19%) |
Sep 21, 2005 | 8.084 | 8.090 | 7.987 | 8.011 | 620,801 | -0.04(-0.52%) |
Sep 20, 2005 | 8.090 | 8.130 | 8.042 | 8.053 | 831,134 | -0.05(-0.64%) |
Sep 19, 2005 | 8.177 | 8.181 | 8.078 | 8.105 | 1,248,011 | +0.06(+0.81%) |
Sep 16, 2005 | 8.042 | 8.067 | 7.975 | 8.040 | 413,382 | +0.11(+1.37%) |
Sep 15, 2005 | 7.910 | 7.954 | 7.901 | 7.931 | 383,958 | -0.02(-0.29%) |
Sep 14, 2005 | 8.011 | 8.027 | 7.939 | 7.954 | 498,156 | -0.04(-0.52%) |
Sep 13, 2005 | 7.970 | 8.023 | 7.968 | 7.996 | 853,274 | +0.05(+0.62%) |
Sep 12, 2005 | 7.920 | 7.971 | 7.899 | 7.947 | 481,842 | -0.02(-0.22%) |
Sep 09, 2005 | 7.952 | 7.973 | 7.929 | 7.964 | 438,726 | +0.02(+0.24%) |
Sep 08, 2005 | 7.981 | 7.992 | 7.935 | 7.945 | 617,596 | -0.03(-0.41%) |
Sep 07, 2005 | 7.979 | 7.994 | 7.945 | 7.977 | 525,831 | +0.06(+0.75%) |
Sep 06, 2005 | 7.878 | 7.935 | 7.874 | 7.918 | 734,707 | +0.02(+0.27%) |
Sep 02, 2005 | 7.891 | 7.914 | 7.882 | 7.897 | 645,854 | +0.04(+0.51%) |