Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.734 | 6.750 | 6.688 | 6.692 | 1,308,546 | -0.09(-1.30%) |
Nov 29, 2005 | 6.815 | 6.831 | 6.757 | 6.780 | 1,535,649 | -0.01(-0.20%) |
Nov 28, 2005 | 6.780 | 6.803 | 6.743 | 6.794 | 1,411,932 | +0.01(+0.14%) |
Nov 25, 2005 | 6.796 | 6.801 | 6.750 | 6.785 | 901,923 | +0.03(+0.41%) |
Nov 23, 2005 | 6.716 | 6.785 | 6.683 | 6.757 | 8,417,955 | +0.01(+0.17%) |
Nov 22, 2005 | 6.686 | 6.755 | 6.658 | 6.746 | 2,635,261 | -0.03(-0.41%) |
Nov 21, 2005 | 6.776 | 6.794 | 6.739 | 6.773 | 2,244,643 | +0.03(+0.45%) |
Nov 18, 2005 | 6.771 | 6.808 | 6.649 | 6.743 | 2,210,037 | -0.17(-2.51%) |
Nov 17, 2005 | 6.898 | 6.921 | 6.859 | 6.917 | 2,781,905 | +0.12(+1.77%) |
Nov 16, 2005 | 6.831 | 6.840 | 6.783 | 6.796 | 1,141,139 | -0.14(-2.07%) |
Nov 15, 2005 | 7.102 | 7.055 | 6.889 | 6.940 | 1,383,382 | -0.17(-2.34%) |
Nov 14, 2005 | 7.115 | 7.136 | 7.079 | 7.106 | 955,130 | +0.00(+0.03%) |
Nov 11, 2005 | 7.106 | 7.118 | 7.088 | 7.104 | 852,177 | -0.03(-0.36%) |
Nov 10, 2005 | 7.076 | 7.150 | 7.048 | 7.129 | 1,129,459 | -0.03(-0.36%) |
Nov 09, 2005 | 7.115 | 7.166 | 7.079 | 7.155 | 1,486,768 | -0.07(-0.96%) |
Nov 08, 2005 | 7.166 | 7.243 | 7.141 | 7.224 | 775,178 | -0.05(-0.67%) |
Nov 07, 2005 | 7.293 | 7.293 | 7.238 | 7.273 | 703,370 | -0.05(-0.69%) |
Nov 04, 2005 | 7.330 | 7.330 | 7.254 | 7.324 | 1,303,355 | -0.04(-0.56%) |
Nov 03, 2005 | 7.428 | 7.432 | 7.330 | 7.365 | 3,637,543 | +0.06(+0.82%) |
Nov 02, 2005 | 7.233 | 7.326 | 7.210 | 7.305 | 1,148,060 | +0.09(+1.25%) |
Nov 01, 2005 | 7.217 | 7.229 | 7.194 | 7.215 | 1,038,185 | -0.05(-0.67%) |
Oct 31, 2005 | 7.213 | 7.298 | 7.201 | 7.263 | 1,786,977 | +0.11(+1.49%) |
Oct 28, 2005 | 7.129 | 7.162 | 7.046 | 7.157 | 754,847 | +0.11(+1.51%) |
Oct 27, 2005 | 7.146 | 7.146 | 7.048 | 7.051 | 1,148,060 | -0.09(-1.23%) |
Oct 26, 2005 | 7.155 | 7.199 | 7.132 | 7.139 | 2,346,299 | -0.01(-0.10%) |
Oct 25, 2005 | 7.118 | 7.196 | 7.106 | 7.146 | 3,036,260 | -0.05(-0.64%) |
Oct 24, 2005 | 7.046 | 7.196 | 7.046 | 7.192 | 1,737,230 | +0.17(+2.44%) |
Oct 21, 2005 | 7.021 | 7.069 | 6.972 | 7.021 | 4,730,233 | +0.06(+0.93%) |
Oct 20, 2005 | 7.000 | 7.069 | 6.935 | 6.956 | 765,661 | -0.16(-2.31%) |
Oct 19, 2005 | 7.011 | 7.127 | 6.986 | 7.120 | 1,520,509 | -0.03(-0.45%) |
Oct 18, 2005 | 7.203 | 7.194 | 7.115 | 7.152 | 4,287,274 | -0.15(-2.03%) |
Oct 17, 2005 | 7.300 | 7.312 | 7.280 | 7.300 | 3,016,361 | -0.11(-1.47%) |
Oct 14, 2005 | 7.386 | 7.416 | 7.330 | 7.409 | 622,046 | +0.08(+1.10%) |
Oct 13, 2005 | 7.284 | 7.351 | 7.259 | 7.328 | 1,319,793 | -0.02(-0.31%) |
Oct 12, 2005 | 7.425 | 7.483 | 7.324 | 7.351 | 1,405,011 | -0.05(-0.69%) |
Oct 11, 2005 | 7.481 | 7.490 | 7.381 | 7.402 | 677,416 | -0.06(-0.84%) |
Oct 10, 2005 | 7.529 | 7.541 | 7.435 | 7.465 | 893,272 | -0.02(-0.31%) |
Oct 07, 2005 | 7.520 | 7.529 | 7.451 | 7.488 | 717,213 | +0.02(+0.25%) |
Oct 06, 2005 | 7.485 | 7.520 | 7.444 | 7.469 | 951,237 | -0.00(-0.06%) |
Oct 05, 2005 | 7.571 | 7.578 | 7.471 | 7.474 | 664,871 | -0.04(-0.55%) |
Oct 04, 2005 | 7.555 | 7.606 | 7.515 | 7.515 | 503,087 | -0.01(-0.09%) |
Oct 03, 2005 | 7.543 | 7.552 | 7.499 | 7.522 | 585,277 | -0.04(-0.58%) |
Sep 30, 2005 | 7.529 | 7.601 | 7.504 | 7.566 | 733,651 | -0.06(-0.85%) |
Sep 29, 2005 | 7.539 | 7.643 | 7.525 | 7.631 | 907,114 | +0.11(+1.44%) |
Sep 28, 2005 | 7.497 | 7.532 | 7.478 | 7.522 | 1,811,633 | +0.12(+1.62%) |
Sep 27, 2005 | 7.407 | 7.430 | 7.362 | 7.402 | 513,469 | -0.04(-0.53%) |
Sep 26, 2005 | 7.421 | 7.462 | 7.414 | 7.441 | 1,973,850 | +0.17(+2.39%) |
Sep 23, 2005 | 7.268 | 7.298 | 7.247 | 7.268 | 908,412 | -0.01(-0.16%) |
Sep 22, 2005 | 7.280 | 7.289 | 7.229 | 7.280 | 562,783 | -0.03(-0.47%) |
Sep 21, 2005 | 7.407 | 7.407 | 7.298 | 7.314 | 1,563,334 | -0.04(-0.53%) |
Sep 20, 2005 | 7.414 | 7.446 | 7.342 | 7.354 | 2,982,620 | +0.00(+0.06%) |
Sep 19, 2005 | 7.411 | 7.430 | 7.342 | 7.349 | 2,189,274 | -0.18(-2.36%) |
Sep 16, 2005 | 7.499 | 7.555 | 7.462 | 7.527 | 1,136,380 | +0.06(+0.87%) |
Sep 15, 2005 | 7.460 | 7.476 | 7.441 | 7.462 | 2,102,326 | +0.00(+0.00%) |
Sep 14, 2005 | 7.441 | 7.490 | 7.439 | 7.462 | 2,155,100 | +0.11(+1.51%) |
Sep 13, 2005 | 7.451 | 7.451 | 7.337 | 7.351 | 1,973,850 | -0.06(-0.81%) |
Sep 12, 2005 | 7.476 | 7.499 | 7.388 | 7.411 | 731,488 | -0.03(-0.43%) |
Sep 09, 2005 | 7.432 | 7.469 | 7.428 | 7.444 | 1,176,177 | +0.09(+1.16%) |
Sep 08, 2005 | 7.354 | 7.384 | 7.335 | 7.358 | 771,285 | -0.07(-0.93%) |
Sep 07, 2005 | 7.416 | 7.453 | 7.398 | 7.428 | 475,402 | -0.10(-1.29%) |
Sep 06, 2005 | 7.444 | 7.525 | 7.444 | 7.525 | 874,238 | +0.22(+2.97%) |
Sep 02, 2005 | 7.319 | 7.340 | 7.280 | 7.307 | 403,594 | +0.01(+0.13%) |