Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.447 | 7.461 | 7.408 | 7.419 | 786,030 | +0.03(+0.43%) |
Nov 29, 2005 | 7.385 | 7.411 | 7.360 | 7.387 | 495,419 | -0.01(-0.15%) |
Nov 28, 2005 | 7.400 | 7.421 | 7.374 | 7.398 | 479,552 | +0.01(+0.08%) |
Nov 25, 2005 | 7.400 | 7.406 | 7.364 | 7.392 | 367,891 | -0.02(-0.26%) |
Nov 23, 2005 | 7.387 | 7.430 | 7.366 | 7.411 | 401,977 | +0.02(+0.20%) |
Nov 22, 2005 | 7.321 | 7.404 | 7.313 | 7.396 | 696,114 | +0.05(+0.70%) |
Nov 21, 2005 | 7.396 | 7.408 | 7.305 | 7.345 | 830,988 | -0.02(-0.31%) |
Nov 18, 2005 | 7.398 | 7.411 | 7.321 | 7.368 | 558,890 | -0.03(-0.41%) |
Nov 17, 2005 | 7.364 | 7.398 | 7.362 | 7.398 | 466,917 | +0.06(+0.88%) |
Nov 16, 2005 | 7.328 | 7.336 | 7.294 | 7.334 | 595,620 | -0.17(-2.32%) |
Nov 15, 2005 | 7.532 | 7.547 | 7.485 | 7.508 | 1,722,215 | -0.03(-0.38%) |
Nov 14, 2005 | 7.546 | 7.559 | 7.510 | 7.536 | 505,704 | +0.00(+0.02%) |
Nov 11, 2005 | 7.508 | 7.534 | 7.502 | 7.534 | 461,334 | +0.05(+0.68%) |
Nov 10, 2005 | 7.474 | 7.508 | 7.436 | 7.483 | 581,515 | +0.01(+0.10%) |
Nov 09, 2005 | 7.436 | 7.479 | 7.421 | 7.476 | 591,800 | +0.04(+0.48%) |
Nov 08, 2005 | 7.440 | 7.457 | 7.415 | 7.440 | 468,092 | -0.02(-0.33%) |
Nov 07, 2005 | 7.481 | 7.481 | 7.400 | 7.464 | 863,899 | -0.02(-0.20%) |
Nov 04, 2005 | 7.557 | 7.559 | 7.430 | 7.479 | 1,212,691 | -0.04(-0.55%) |
Nov 03, 2005 | 7.459 | 7.580 | 7.447 | 7.521 | 1,296,436 | -0.26(-3.40%) |
Nov 02, 2005 | 7.771 | 7.825 | 7.752 | 7.786 | 764,286 | +0.07(+0.88%) |
Nov 01, 2005 | 7.780 | 7.797 | 7.685 | 7.718 | 816,002 | +0.04(+0.54%) |
Oct 31, 2005 | 7.661 | 7.714 | 7.648 | 7.676 | 683,773 | +0.00(+0.02%) |
Oct 28, 2005 | 7.680 | 7.682 | 7.619 | 7.674 | 462,803 | +0.05(+0.64%) |
Oct 27, 2005 | 7.684 | 7.684 | 7.616 | 7.625 | 661,441 | -0.01(-0.17%) |
Oct 26, 2005 | 7.653 | 7.687 | 7.638 | 7.638 | 319,995 | +0.02(+0.20%) |
Oct 25, 2005 | 7.610 | 7.659 | 7.602 | 7.623 | 517,751 | -0.03(-0.44%) |
Oct 24, 2005 | 7.593 | 7.668 | 7.591 | 7.657 | 412,262 | +0.09(+1.22%) |
Oct 21, 2005 | 7.659 | 7.668 | 7.546 | 7.565 | 477,201 | -0.07(-0.87%) |
Oct 20, 2005 | 7.648 | 7.687 | 7.602 | 7.631 | 699,053 | -0.02(-0.20%) |
Oct 19, 2005 | 7.582 | 7.653 | 7.527 | 7.646 | 1,258,531 | -0.05(-0.66%) |
Oct 18, 2005 | 7.735 | 7.738 | 7.693 | 7.697 | 622,360 | -0.11(-1.40%) |
Oct 17, 2005 | 7.814 | 7.833 | 7.789 | 7.807 | 592,682 | -0.04(-0.48%) |
Oct 14, 2005 | 7.765 | 7.846 | 7.750 | 7.844 | 954,109 | +0.14(+1.82%) |
Oct 13, 2005 | 7.657 | 7.704 | 7.638 | 7.704 | 724,030 | +0.00(+0.05%) |
Oct 12, 2005 | 7.769 | 7.780 | 7.680 | 7.701 | 688,768 | -0.08(-1.07%) |
Oct 11, 2005 | 7.784 | 7.799 | 7.776 | 7.784 | 843,624 | +0.06(+0.81%) |
Oct 10, 2005 | 7.759 | 7.759 | 7.695 | 7.721 | 494,244 | -0.07(-0.87%) |
Oct 07, 2005 | 7.791 | 7.799 | 7.759 | 7.789 | 893,577 | +0.02(+0.27%) |
Oct 06, 2005 | 7.835 | 7.835 | 7.733 | 7.769 | 1,604,678 | -0.15(-1.89%) |
Oct 05, 2005 | 7.986 | 7.996 | 7.918 | 7.918 | 1,565,597 | -0.11(-1.41%) |
Oct 04, 2005 | 8.052 | 8.098 | 8.030 | 8.031 | 549,780 | +0.06(+0.71%) |
Oct 03, 2005 | 7.948 | 7.984 | 7.941 | 7.975 | 568,586 | -0.01(-0.10%) |
Sep 30, 2005 | 7.948 | 8.001 | 7.929 | 7.982 | 915,322 | -0.04(-0.47%) |
Sep 29, 2005 | 7.956 | 8.033 | 7.943 | 8.020 | 738,428 | +0.01(+0.07%) |
Sep 28, 2005 | 8.018 | 8.030 | 7.979 | 8.014 | 1,002,005 | +0.03(+0.33%) |
Sep 27, 2005 | 7.984 | 8.001 | 7.956 | 7.988 | 887,113 | -0.07(-0.84%) |
Sep 26, 2005 | 8.028 | 8.077 | 8.016 | 8.056 | 441,058 | +0.10(+1.21%) |
Sep 23, 2005 | 7.960 | 7.975 | 7.909 | 7.960 | 485,429 | +0.03(+0.41%) |
Sep 22, 2005 | 7.912 | 7.939 | 7.871 | 7.927 | 750,182 | -0.02(-0.19%) |
Sep 21, 2005 | 8.014 | 8.020 | 7.918 | 7.943 | 626,180 | -0.04(-0.52%) |
Sep 20, 2005 | 8.020 | 8.060 | 7.973 | 7.984 | 838,335 | -0.05(-0.64%) |
Sep 19, 2005 | 8.107 | 8.111 | 8.009 | 8.035 | 1,258,824 | +0.06(+0.81%) |
Sep 16, 2005 | 7.973 | 7.997 | 7.907 | 7.971 | 416,963 | +0.11(+1.37%) |
Sep 15, 2005 | 7.842 | 7.886 | 7.833 | 7.863 | 387,285 | -0.02(-0.29%) |
Sep 14, 2005 | 7.943 | 7.958 | 7.871 | 7.886 | 502,472 | -0.04(-0.52%) |
Sep 13, 2005 | 7.901 | 7.954 | 7.899 | 7.927 | 860,667 | +0.05(+0.62%) |
Sep 12, 2005 | 7.852 | 7.903 | 7.831 | 7.878 | 486,016 | -0.02(-0.22%) |
Sep 09, 2005 | 7.884 | 7.905 | 7.861 | 7.895 | 442,528 | +0.02(+0.24%) |
Sep 08, 2005 | 7.912 | 7.924 | 7.867 | 7.876 | 622,947 | -0.03(-0.41%) |
Sep 07, 2005 | 7.910 | 7.926 | 7.876 | 7.909 | 530,387 | +0.06(+0.75%) |
Sep 06, 2005 | 7.810 | 7.867 | 7.807 | 7.850 | 741,072 | +0.02(+0.27%) |
Sep 02, 2005 | 7.824 | 7.846 | 7.814 | 7.829 | 651,450 | +0.04(+0.51%) |