Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.782 | 6.865 | 6.718 | 6.784 | 11,417,138 | +0.08(+1.16%) |
Nov 29, 2005 | 6.711 | 6.783 | 6.669 | 6.707 | 10,211,586 | +0.08(+1.28%) |
Nov 28, 2005 | 6.854 | 6.878 | 6.614 | 6.622 | 14,326,370 | -0.36(-5.13%) |
Nov 25, 2005 | 6.980 | 7.026 | 6.940 | 6.980 | 2,801,304 | +0.03(+0.46%) |
Nov 23, 2005 | 6.917 | 7.016 | 6.861 | 6.948 | 8,602,289 | -0.05(-0.70%) |
Nov 22, 2005 | 6.900 | 7.035 | 6.879 | 6.997 | 12,814,513 | +0.16(+2.33%) |
Nov 21, 2005 | 6.790 | 6.843 | 6.663 | 6.838 | 9,425,508 | +0.08(+1.25%) |
Nov 18, 2005 | 6.806 | 6.807 | 6.631 | 6.754 | 11,467,388 | +0.04(+0.61%) |
Nov 17, 2005 | 6.763 | 6.803 | 6.614 | 6.712 | 12,364,015 | +0.03(+0.48%) |
Nov 16, 2005 | 6.549 | 6.715 | 6.510 | 6.680 | 11,564,392 | +0.14(+2.21%) |
Nov 15, 2005 | 6.660 | 6.692 | 6.518 | 6.536 | 17,199,772 | -0.14(-2.04%) |
Nov 14, 2005 | 6.620 | 6.681 | 6.582 | 6.672 | 13,324,000 | +0.12(+1.85%) |
Nov 11, 2005 | 6.458 | 6.598 | 6.457 | 6.551 | 10,295,044 | +0.11(+1.63%) |
Nov 10, 2005 | 6.683 | 6.683 | 6.419 | 6.446 | 20,838,276 | -0.33(-4.85%) |
Nov 09, 2005 | 6.809 | 6.956 | 6.647 | 6.774 | 12,386,737 | -0.05(-0.75%) |
Nov 08, 2005 | 6.731 | 6.889 | 6.720 | 6.826 | 8,762,650 | +0.08(+1.14%) |
Nov 07, 2005 | 6.972 | 6.969 | 6.716 | 6.749 | 14,992,723 | -0.22(-3.20%) |
Nov 04, 2005 | 7.186 | 7.220 | 6.906 | 6.972 | 10,851,722 | -0.25(-3.48%) |
Nov 03, 2005 | 7.075 | 7.264 | 7.058 | 7.224 | 13,973,312 | +0.18(+2.58%) |
Nov 02, 2005 | 6.847 | 7.042 | 6.814 | 7.042 | 12,632,741 | +0.21(+3.13%) |
Nov 01, 2005 | 6.774 | 6.926 | 6.770 | 6.828 | 13,569,131 | -0.06(-0.81%) |
Oct 31, 2005 | 6.866 | 7.020 | 6.781 | 6.884 | 12,520,007 | +0.03(+0.37%) |
Oct 28, 2005 | 6.643 | 6.894 | 6.535 | 6.859 | 15,344,033 | +0.30(+4.64%) |
Oct 27, 2005 | 6.934 | 6.965 | 6.551 | 6.554 | 16,747,088 | -0.43(-6.22%) |
Oct 26, 2005 | 6.997 | 7.236 | 6.914 | 6.989 | 14,806,581 | +0.04(+0.51%) |
Oct 25, 2005 | 6.846 | 7.003 | 6.736 | 6.954 | 12,713,140 | +0.13(+1.96%) |
Oct 24, 2005 | 6.538 | 6.826 | 6.524 | 6.820 | 12,264,827 | +0.26(+3.98%) |
Oct 21, 2005 | 6.640 | 6.691 | 6.391 | 6.559 | 17,860,880 | +0.12(+1.85%) |
Oct 20, 2005 | 6.791 | 6.826 | 6.340 | 6.440 | 19,681,226 | -0.43(-6.23%) |
Oct 19, 2005 | 6.936 | 6.936 | 6.533 | 6.868 | 19,732,350 | +0.13(+1.95%) |
Oct 18, 2005 | 6.969 | 7.060 | 6.735 | 6.736 | 16,096,029 | -0.29(-4.18%) |
Oct 17, 2005 | 6.912 | 7.049 | 6.819 | 7.031 | 14,239,416 | +0.19(+2.83%) |
Oct 14, 2005 | 6.740 | 6.881 | 6.643 | 6.837 | 20,962,808 | -0.02(-0.25%) |
Oct 13, 2005 | 7.095 | 7.095 | 6.707 | 6.854 | 17,744,652 | -0.26(-3.68%) |
Oct 12, 2005 | 7.278 | 7.342 | 7.044 | 7.116 | 10,818,076 | -0.16(-2.19%) |
Oct 11, 2005 | 7.220 | 7.402 | 7.180 | 7.275 | 12,800,531 | +0.18(+2.47%) |
Oct 10, 2005 | 7.135 | 7.135 | 6.966 | 7.100 | 12,546,224 | -0.03(-0.48%) |
Oct 07, 2005 | 7.077 | 7.199 | 7.012 | 7.135 | 17,264,878 | +0.27(+4.00%) |
Oct 06, 2005 | 6.952 | 7.083 | 6.711 | 6.860 | 28,210,544 | -0.13(-1.83%) |
Oct 05, 2005 | 7.440 | 7.472 | 6.979 | 6.988 | 24,513,050 | -0.43(-5.84%) |
Oct 04, 2005 | 7.783 | 7.804 | 7.422 | 7.422 | 19,273,548 | -0.50(-6.29%) |
Oct 03, 2005 | 7.947 | 8.007 | 7.842 | 7.920 | 9,508,966 | +0.03(+0.41%) |
Sep 30, 2005 | 8.002 | 8.049 | 7.874 | 7.888 | 9,248,105 | -0.11(-1.43%) |
Sep 29, 2005 | 8.067 | 8.106 | 7.918 | 8.002 | 11,503,655 | -0.04(-0.46%) |
Sep 28, 2005 | 8.062 | 8.088 | 7.897 | 8.039 | 12,631,867 | +0.04(+0.50%) |
Sep 27, 2005 | 7.946 | 8.016 | 7.867 | 7.999 | 10,643,295 | +0.04(+0.45%) |
Sep 26, 2005 | 7.810 | 7.992 | 7.781 | 7.963 | 12,550,157 | +0.12(+1.49%) |
Sep 23, 2005 | 7.846 | 8.021 | 7.791 | 7.846 | 11,099,037 | -0.22(-2.71%) |
Sep 22, 2005 | 8.267 | 8.317 | 7.836 | 8.065 | 19,328,168 | -0.04(-0.49%) |
Sep 21, 2005 | 7.993 | 8.107 | 7.900 | 8.105 | 15,384,669 | +0.27(+3.49%) |
Sep 20, 2005 | 7.884 | 7.922 | 7.748 | 7.832 | 13,186,797 | -0.09(-1.10%) |
Sep 19, 2005 | 7.918 | 7.999 | 7.890 | 7.918 | 11,716,451 | +0.14(+1.76%) |
Sep 16, 2005 | 7.758 | 7.786 | 7.676 | 7.781 | 12,636,237 | +0.07(+0.85%) |
Sep 15, 2005 | 7.745 | 7.810 | 7.598 | 7.716 | 8,275,448 | +0.03(+0.43%) |
Sep 14, 2005 | 7.662 | 7.734 | 7.568 | 7.683 | 11,089,861 | +0.08(+1.07%) |
Sep 13, 2005 | 7.695 | 7.707 | 7.575 | 7.602 | 15,592,659 | -0.06(-0.76%) |
Sep 12, 2005 | 7.770 | 7.821 | 7.580 | 7.660 | 15,563,383 | -0.09(-1.20%) |
Sep 09, 2005 | 7.569 | 7.757 | 7.561 | 7.753 | 9,970,825 | +0.24(+3.21%) |
Sep 08, 2005 | 7.632 | 7.642 | 7.488 | 7.511 | 10,770,885 | -0.04(-0.56%) |
Sep 07, 2005 | 7.489 | 7.646 | 7.442 | 7.553 | 10,630,623 | +0.04(+0.47%) |
Sep 06, 2005 | 7.392 | 7.528 | 7.374 | 7.518 | 10,465,018 | +0.07(+0.97%) |
Sep 02, 2005 | 7.446 | 7.585 | 7.406 | 7.446 | 11,154,530 | -0.20(-2.62%) |