Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.946 | 6.958 | 6.909 | 6.919 | 842,775 | +0.03(+0.43%) |
Nov 29, 2005 | 6.888 | 6.912 | 6.865 | 6.889 | 531,184 | -0.01(-0.15%) |
Nov 28, 2005 | 6.902 | 6.921 | 6.877 | 6.900 | 514,171 | +0.01(+0.08%) |
Nov 25, 2005 | 6.902 | 6.907 | 6.868 | 6.895 | 394,450 | -0.02(-0.26%) |
Nov 23, 2005 | 6.889 | 6.930 | 6.870 | 6.912 | 430,996 | +0.01(+0.20%) |
Nov 22, 2005 | 6.828 | 6.905 | 6.821 | 6.898 | 746,368 | +0.05(+0.69%) |
Nov 21, 2005 | 6.898 | 6.909 | 6.814 | 6.851 | 890,978 | -0.02(-0.31%) |
Nov 18, 2005 | 6.900 | 6.912 | 6.828 | 6.872 | 599,236 | -0.03(-0.41%) |
Nov 17, 2005 | 6.868 | 6.900 | 6.866 | 6.900 | 500,624 | +0.06(+0.88%) |
Nov 16, 2005 | 6.835 | 6.842 | 6.803 | 6.840 | 638,618 | -0.16(-2.32%) |
Nov 15, 2005 | 7.025 | 7.039 | 6.981 | 7.002 | 1,846,544 | -0.03(-0.38%) |
Nov 14, 2005 | 7.038 | 7.050 | 7.004 | 7.029 | 542,211 | +0.00(+0.02%) |
Nov 11, 2005 | 7.002 | 7.027 | 6.997 | 7.027 | 494,638 | +0.05(+0.68%) |
Nov 10, 2005 | 6.971 | 7.002 | 6.935 | 6.979 | 623,496 | +0.01(+0.10%) |
Nov 09, 2005 | 6.935 | 6.976 | 6.921 | 6.972 | 634,523 | +0.03(+0.48%) |
Nov 08, 2005 | 6.939 | 6.955 | 6.916 | 6.939 | 501,884 | -0.02(-0.33%) |
Nov 07, 2005 | 6.978 | 6.978 | 6.902 | 6.962 | 926,265 | -0.01(-0.20%) |
Nov 04, 2005 | 7.048 | 7.050 | 6.930 | 6.976 | 1,300,236 | -0.04(-0.55%) |
Nov 03, 2005 | 6.956 | 7.069 | 6.946 | 7.015 | 1,390,027 | -0.25(-3.40%) |
Nov 02, 2005 | 7.247 | 7.299 | 7.230 | 7.261 | 819,461 | +0.06(+0.88%) |
Nov 01, 2005 | 7.256 | 7.272 | 7.168 | 7.198 | 874,910 | +0.04(+0.54%) |
Oct 31, 2005 | 7.145 | 7.194 | 7.133 | 7.159 | 733,135 | +0.00(+0.02%) |
Oct 28, 2005 | 7.163 | 7.165 | 7.106 | 7.157 | 496,213 | +0.05(+0.64%) |
Oct 27, 2005 | 7.166 | 7.166 | 7.103 | 7.112 | 709,191 | -0.01(-0.17%) |
Oct 26, 2005 | 7.138 | 7.170 | 7.124 | 7.124 | 343,096 | +0.01(+0.20%) |
Oct 25, 2005 | 7.098 | 7.143 | 7.090 | 7.110 | 555,128 | -0.03(-0.44%) |
Oct 24, 2005 | 7.082 | 7.152 | 7.080 | 7.142 | 442,023 | +0.09(+1.22%) |
Oct 21, 2005 | 7.143 | 7.152 | 7.038 | 7.055 | 511,651 | -0.06(-0.87%) |
Oct 20, 2005 | 7.133 | 7.170 | 7.090 | 7.117 | 749,518 | -0.01(-0.20%) |
Oct 19, 2005 | 7.071 | 7.138 | 7.020 | 7.131 | 1,349,385 | -0.05(-0.66%) |
Oct 18, 2005 | 7.214 | 7.217 | 7.175 | 7.179 | 667,288 | -0.10(-1.40%) |
Oct 17, 2005 | 7.288 | 7.306 | 7.265 | 7.281 | 635,468 | -0.04(-0.48%) |
Oct 14, 2005 | 7.242 | 7.318 | 7.228 | 7.316 | 1,022,987 | +0.13(+1.82%) |
Oct 13, 2005 | 7.142 | 7.186 | 7.124 | 7.186 | 776,298 | +0.00(+0.05%) |
Oct 12, 2005 | 7.246 | 7.256 | 7.163 | 7.182 | 738,491 | -0.08(-1.07%) |
Oct 11, 2005 | 7.260 | 7.274 | 7.253 | 7.260 | 904,526 | +0.06(+0.81%) |
Oct 10, 2005 | 7.237 | 7.237 | 7.177 | 7.202 | 529,924 | -0.06(-0.87%) |
Oct 07, 2005 | 7.267 | 7.274 | 7.237 | 7.265 | 958,085 | +0.02(+0.27%) |
Oct 06, 2005 | 7.307 | 7.307 | 7.212 | 7.246 | 1,720,521 | -0.14(-1.89%) |
Oct 05, 2005 | 7.448 | 7.457 | 7.385 | 7.385 | 1,678,619 | -0.11(-1.41%) |
Oct 04, 2005 | 7.510 | 7.552 | 7.489 | 7.491 | 589,470 | +0.05(+0.71%) |
Oct 03, 2005 | 7.413 | 7.447 | 7.406 | 7.438 | 609,633 | -0.01(-0.10%) |
Sep 30, 2005 | 7.413 | 7.463 | 7.396 | 7.445 | 981,399 | -0.04(-0.47%) |
Sep 29, 2005 | 7.420 | 7.493 | 7.408 | 7.480 | 791,736 | +0.01(+0.07%) |
Sep 28, 2005 | 7.478 | 7.489 | 7.441 | 7.475 | 1,074,341 | +0.02(+0.33%) |
Sep 27, 2005 | 7.447 | 7.463 | 7.420 | 7.450 | 951,154 | -0.06(-0.84%) |
Sep 26, 2005 | 7.487 | 7.533 | 7.477 | 7.514 | 472,899 | +0.09(+1.21%) |
Sep 23, 2005 | 7.424 | 7.438 | 7.376 | 7.424 | 520,472 | +0.03(+0.41%) |
Sep 22, 2005 | 7.380 | 7.404 | 7.341 | 7.394 | 804,338 | -0.01(-0.19%) |
Sep 21, 2005 | 7.475 | 7.480 | 7.385 | 7.408 | 671,384 | -0.04(-0.52%) |
Sep 20, 2005 | 7.480 | 7.517 | 7.436 | 7.447 | 898,855 | -0.05(-0.64%) |
Sep 19, 2005 | 7.561 | 7.565 | 7.470 | 7.494 | 1,349,700 | +0.06(+0.81%) |
Sep 16, 2005 | 7.436 | 7.459 | 7.374 | 7.434 | 447,064 | +0.10(+1.37%) |
Sep 15, 2005 | 7.314 | 7.355 | 7.306 | 7.334 | 415,244 | -0.02(-0.29%) |
Sep 14, 2005 | 7.408 | 7.422 | 7.341 | 7.355 | 538,746 | -0.04(-0.52%) |
Sep 13, 2005 | 7.369 | 7.418 | 7.367 | 7.394 | 922,799 | +0.05(+0.62%) |
Sep 12, 2005 | 7.323 | 7.371 | 7.304 | 7.348 | 521,102 | -0.02(-0.22%) |
Sep 09, 2005 | 7.353 | 7.373 | 7.332 | 7.364 | 474,474 | +0.02(+0.24%) |
Sep 08, 2005 | 7.380 | 7.390 | 7.337 | 7.346 | 667,919 | -0.03(-0.41%) |
Sep 07, 2005 | 7.378 | 7.392 | 7.346 | 7.376 | 568,676 | +0.05(+0.75%) |
Sep 06, 2005 | 7.284 | 7.337 | 7.281 | 7.321 | 794,571 | +0.02(+0.27%) |
Sep 02, 2005 | 7.297 | 7.318 | 7.288 | 7.302 | 698,479 | +0.04(+0.51%) |