Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.142 | 7.153 | 7.111 | 7.131 | 300,280 | +0.01(+0.12%) |
Nov 29, 2005 | 7.146 | 7.202 | 7.117 | 7.122 | 319,668 | -0.02(-0.34%) |
Nov 28, 2005 | 7.264 | 7.297 | 7.131 | 7.146 | 392,258 | -0.12(-1.62%) |
Nov 25, 2005 | 7.182 | 7.273 | 7.182 | 7.264 | 260,604 | +0.08(+1.14%) |
Nov 23, 2005 | 7.164 | 7.184 | 7.120 | 7.182 | 306,142 | +0.02(+0.31%) |
Nov 22, 2005 | 7.164 | 7.173 | 7.120 | 7.159 | 385,946 | -0.00(-0.03%) |
Nov 21, 2005 | 7.155 | 7.197 | 7.149 | 7.162 | 578,469 | +0.00(+0.03%) |
Nov 18, 2005 | 7.164 | 7.173 | 7.080 | 7.159 | 931,952 | -0.03(-0.37%) |
Nov 17, 2005 | 7.057 | 7.204 | 7.057 | 7.186 | 1,024,832 | +0.10(+1.35%) |
Nov 16, 2005 | 7.075 | 7.106 | 7.009 | 7.091 | 1,354,871 | -0.06(-0.84%) |
Nov 15, 2005 | 7.317 | 7.341 | 7.144 | 7.151 | 788,575 | -0.16(-2.15%) |
Nov 14, 2005 | 7.330 | 7.330 | 7.273 | 7.308 | 568,099 | +0.04(+0.61%) |
Nov 11, 2005 | 7.268 | 7.279 | 7.153 | 7.264 | 867,929 | -0.02(-0.21%) |
Nov 10, 2005 | 7.386 | 7.419 | 7.253 | 7.279 | 456,733 | -0.12(-1.65%) |
Nov 09, 2005 | 7.443 | 7.508 | 7.377 | 7.401 | 458,987 | +0.00(+0.03%) |
Nov 08, 2005 | 7.352 | 7.470 | 7.275 | 7.399 | 427,877 | +0.08(+1.03%) |
Nov 07, 2005 | 7.432 | 7.472 | 7.208 | 7.324 | 492,803 | -0.11(-1.46%) |
Nov 04, 2005 | 7.485 | 7.485 | 7.392 | 7.432 | 373,773 | -0.04(-0.48%) |
Nov 03, 2005 | 7.452 | 7.497 | 7.419 | 7.468 | 550,064 | +0.02(+0.21%) |
Nov 02, 2005 | 7.443 | 7.474 | 7.397 | 7.452 | 270,974 | +0.01(+0.12%) |
Nov 01, 2005 | 7.397 | 7.503 | 7.386 | 7.443 | 528,873 | +0.02(+0.21%) |
Oct 31, 2005 | 7.375 | 7.441 | 7.368 | 7.428 | 493,254 | -0.05(-0.68%) |
Oct 28, 2005 | 7.430 | 7.503 | 7.360 | 7.479 | 673,152 | +0.05(+0.66%) |
Oct 27, 2005 | 7.545 | 7.568 | 7.395 | 7.430 | 496,861 | -0.11(-1.44%) |
Oct 26, 2005 | 7.574 | 7.581 | 7.472 | 7.539 | 522,560 | +0.01(+0.15%) |
Oct 25, 2005 | 7.468 | 7.561 | 7.410 | 7.528 | 620,400 | +0.08(+1.01%) |
Oct 24, 2005 | 7.397 | 7.485 | 7.375 | 7.452 | 1,033,399 | +0.11(+1.51%) |
Oct 21, 2005 | 7.317 | 7.397 | 7.277 | 7.341 | 742,586 | +0.15(+2.13%) |
Oct 20, 2005 | 7.315 | 7.319 | 7.142 | 7.188 | 492,803 | -0.12(-1.64%) |
Oct 19, 2005 | 7.268 | 7.339 | 7.126 | 7.308 | 661,880 | +0.04(+0.55%) |
Oct 18, 2005 | 7.401 | 7.412 | 7.230 | 7.268 | 566,746 | -0.10(-1.35%) |
Oct 17, 2005 | 7.275 | 7.452 | 7.275 | 7.368 | 630,319 | +0.14(+1.96%) |
Oct 14, 2005 | 7.073 | 7.230 | 7.073 | 7.226 | 817,431 | +0.16(+2.29%) |
Oct 13, 2005 | 7.286 | 7.286 | 7.053 | 7.064 | 991,017 | -0.29(-3.95%) |
Oct 12, 2005 | 7.537 | 7.537 | 7.297 | 7.355 | 611,382 | -0.13(-1.69%) |
Oct 11, 2005 | 7.395 | 7.503 | 7.395 | 7.481 | 483,335 | +0.09(+1.17%) |
Oct 10, 2005 | 7.541 | 7.541 | 7.361 | 7.395 | 354,836 | -0.10(-1.36%) |
Oct 07, 2005 | 7.430 | 7.519 | 7.388 | 7.497 | 517,150 | +0.07(+0.90%) |
Oct 06, 2005 | 7.603 | 7.603 | 7.319 | 7.430 | 940,970 | -0.20(-2.56%) |
Oct 05, 2005 | 7.652 | 7.727 | 7.625 | 7.625 | 514,445 | -0.04(-0.55%) |
Oct 04, 2005 | 7.685 | 7.718 | 7.663 | 7.667 | 255,193 | -0.02(-0.23%) |
Oct 03, 2005 | 7.607 | 7.718 | 7.607 | 7.685 | 452,675 | +0.08(+1.11%) |
Sep 30, 2005 | 7.607 | 7.630 | 7.590 | 7.601 | 306,593 | -0.03(-0.44%) |
Sep 29, 2005 | 7.641 | 7.652 | 7.596 | 7.634 | 394,964 | +0.00(+0.06%) |
Sep 28, 2005 | 7.588 | 7.645 | 7.588 | 7.630 | 361,148 | +0.03(+0.38%) |
Sep 27, 2005 | 7.563 | 7.619 | 7.550 | 7.601 | 494,156 | +0.05(+0.68%) |
Sep 26, 2005 | 7.474 | 7.579 | 7.437 | 7.550 | 530,676 | +0.12(+1.64%) |
Sep 23, 2005 | 7.428 | 7.576 | 7.364 | 7.428 | 818,784 | -0.12(-1.53%) |
Sep 22, 2005 | 7.674 | 7.674 | 7.508 | 7.543 | 561,786 | -0.13(-1.71%) |
Sep 21, 2005 | 7.663 | 7.707 | 7.632 | 7.674 | 640,689 | -0.02(-0.29%) |
Sep 20, 2005 | 7.636 | 7.729 | 7.619 | 7.696 | 662,782 | +0.04(+0.58%) |
Sep 19, 2005 | 7.548 | 7.674 | 7.548 | 7.652 | 881,906 | +0.11(+1.47%) |
Sep 16, 2005 | 7.537 | 7.552 | 7.497 | 7.541 | 657,822 | +0.01(+0.12%) |
Sep 15, 2005 | 7.488 | 7.541 | 7.459 | 7.532 | 521,208 | +0.04(+0.47%) |
Sep 14, 2005 | 7.457 | 7.541 | 7.448 | 7.497 | 464,398 | -0.00(-0.06%) |
Sep 13, 2005 | 7.508 | 7.574 | 7.441 | 7.501 | 371,969 | +0.00(+0.03%) |
Sep 12, 2005 | 7.596 | 7.616 | 7.463 | 7.499 | 481,982 | -0.04(-0.56%) |
Sep 09, 2005 | 7.430 | 7.552 | 7.430 | 7.541 | 807,512 | +0.02(+0.27%) |
Sep 08, 2005 | 7.497 | 7.585 | 7.490 | 7.521 | 585,232 | +0.00(+0.03%) |
Sep 07, 2005 | 7.541 | 7.550 | 7.508 | 7.519 | 995,075 | -0.02(-0.26%) |
Sep 06, 2005 | 7.541 | 7.550 | 7.521 | 7.539 | 925,189 | +0.03(+0.38%) |
Sep 02, 2005 | 7.419 | 7.530 | 7.372 | 7.510 | 651,059 | +0.12(+1.68%) |