Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.686 | 7.703 | 7.522 | 7.547 | 451,547 | -0.08(-1.02%) |
Nov 29, 2005 | 7.610 | 7.694 | 7.577 | 7.625 | 582,720 | +0.02(+0.22%) |
Nov 28, 2005 | 7.690 | 7.700 | 7.551 | 7.608 | 353,045 | -0.08(-0.99%) |
Nov 25, 2005 | 7.664 | 7.690 | 7.647 | 7.684 | 62,173 | +0.05(+0.59%) |
Nov 23, 2005 | 7.639 | 7.680 | 7.614 | 7.639 | 150,922 | -0.03(-0.37%) |
Nov 22, 2005 | 7.664 | 7.688 | 7.639 | 7.668 | 232,356 | +0.00(+0.03%) |
Nov 21, 2005 | 7.649 | 7.688 | 7.604 | 7.666 | 363,042 | +0.01(+0.08%) |
Nov 18, 2005 | 7.659 | 7.690 | 7.606 | 7.659 | 309,890 | +0.03(+0.40%) |
Nov 17, 2005 | 7.573 | 7.651 | 7.547 | 7.629 | 327,932 | +0.06(+0.73%) |
Nov 16, 2005 | 7.563 | 7.588 | 7.538 | 7.573 | 400,346 | +0.01(+0.19%) |
Nov 15, 2005 | 7.604 | 7.639 | 7.538 | 7.559 | 521,035 | -0.06(-0.75%) |
Nov 14, 2005 | 7.627 | 7.637 | 7.524 | 7.616 | 396,445 | -0.01(-0.11%) |
Nov 11, 2005 | 7.538 | 7.629 | 7.538 | 7.625 | 416,194 | +0.09(+1.14%) |
Nov 10, 2005 | 7.461 | 7.592 | 7.403 | 7.538 | 727,547 | +0.07(+0.96%) |
Nov 09, 2005 | 7.450 | 7.477 | 7.391 | 7.467 | 549,805 | +0.02(+0.22%) |
Nov 08, 2005 | 7.364 | 7.469 | 7.319 | 7.450 | 618,317 | +0.09(+1.17%) |
Nov 07, 2005 | 7.346 | 7.397 | 7.317 | 7.364 | 506,650 | +0.02(+0.28%) |
Nov 04, 2005 | 7.385 | 7.385 | 7.299 | 7.344 | 524,936 | -0.03(-0.36%) |
Nov 03, 2005 | 7.403 | 7.403 | 7.346 | 7.370 | 1,732,070 | +0.07(+0.90%) |
Nov 02, 2005 | 7.235 | 7.315 | 7.198 | 7.305 | 569,067 | +0.07(+0.96%) |
Nov 01, 2005 | 7.175 | 7.249 | 7.169 | 7.235 | 1,166,173 | +0.04(+0.54%) |
Oct 31, 2005 | 7.178 | 7.214 | 7.116 | 7.196 | 881,639 | +0.18(+2.60%) |
Oct 28, 2005 | 6.909 | 7.020 | 6.888 | 7.013 | 891,635 | +0.14(+2.03%) |
Oct 27, 2005 | 7.065 | 7.067 | 6.849 | 6.874 | 1,107,657 | -0.22(-3.15%) |
Oct 26, 2005 | 7.128 | 7.184 | 7.091 | 7.098 | 1,381,706 | -0.03(-0.46%) |
Oct 25, 2005 | 7.280 | 7.282 | 6.972 | 7.130 | 1,258,335 | -0.22(-2.96%) |
Oct 24, 2005 | 7.321 | 7.376 | 7.264 | 7.348 | 642,211 | +0.06(+0.79%) |
Oct 21, 2005 | 7.280 | 7.381 | 7.270 | 7.290 | 761,925 | +0.01(+0.14%) |
Oct 20, 2005 | 7.266 | 7.309 | 7.217 | 7.280 | 1,279,303 | +0.01(+0.20%) |
Oct 19, 2005 | 7.260 | 7.274 | 7.126 | 7.266 | 1,517,756 | -0.02(-0.23%) |
Oct 18, 2005 | 7.311 | 7.313 | 7.106 | 7.282 | 2,812,176 | -0.21(-2.79%) |
Oct 17, 2005 | 7.456 | 7.508 | 7.442 | 7.491 | 426,434 | +0.04(+0.50%) |
Oct 14, 2005 | 7.461 | 7.506 | 7.352 | 7.454 | 643,674 | +0.05(+0.61%) |
Oct 13, 2005 | 7.391 | 7.422 | 7.280 | 7.409 | 902,363 | +0.02(+0.31%) |
Oct 12, 2005 | 7.639 | 7.670 | 7.346 | 7.387 | 2,123,883 | -0.25(-3.30%) |
Oct 11, 2005 | 7.541 | 7.657 | 7.504 | 7.639 | 750,953 | +0.10(+1.28%) |
Oct 10, 2005 | 7.516 | 7.577 | 7.450 | 7.543 | 587,109 | +0.06(+0.79%) |
Oct 07, 2005 | 7.536 | 7.608 | 7.446 | 7.483 | 423,996 | -0.02(-0.30%) |
Oct 06, 2005 | 7.495 | 7.582 | 7.444 | 7.506 | 863,109 | +0.03(+0.44%) |
Oct 05, 2005 | 7.692 | 7.692 | 7.454 | 7.473 | 435,699 | -0.23(-3.03%) |
Oct 04, 2005 | 7.772 | 7.793 | 7.690 | 7.707 | 582,476 | -0.07(-0.84%) |
Oct 03, 2005 | 15.50 | 7.803 | 7.748 | 7.772 | 712,431 | +0.04(+0.53%) |
Sep 30, 2005 | 7.500 | 7.746 | 7.489 | 7.731 | 641,724 | +0.23(+3.09%) |
Sep 29, 2005 | 7.434 | 7.538 | 7.399 | 7.500 | 443,014 | +0.07(+0.99%) |
Sep 28, 2005 | 7.502 | 7.487 | 7.383 | 7.426 | 292,091 | -0.07(-0.98%) |
Sep 27, 2005 | 7.495 | 7.541 | 7.391 | 7.500 | 419,363 | +0.00(+0.05%) |
Sep 26, 2005 | 7.588 | 7.616 | 7.469 | 7.495 | 393,763 | -0.05(-0.68%) |
Sep 23, 2005 | 7.547 | 7.551 | 7.372 | 7.547 | 827,024 | +0.16(+2.22%) |
Sep 22, 2005 | 7.374 | 7.397 | 7.313 | 7.383 | 608,565 | +0.01(+0.11%) |
Sep 21, 2005 | 7.301 | 7.526 | 7.282 | 7.374 | 2,775,116 | +0.27(+3.78%) |
Sep 20, 2005 | 7.391 | 7.428 | 6.963 | 7.106 | 4,368,699 | -0.28(-3.83%) |
Sep 19, 2005 | 7.397 | 7.422 | 7.360 | 7.389 | 544,929 | -0.00(-0.06%) |
Sep 16, 2005 | 7.385 | 7.424 | 7.352 | 7.393 | 1,493,618 | +0.01(+0.11%) |
Sep 15, 2005 | 7.379 | 7.387 | 7.329 | 7.385 | 378,890 | +0.01(+0.14%) |
Sep 14, 2005 | 7.358 | 7.411 | 7.340 | 7.374 | 372,307 | +0.05(+0.64%) |
Sep 13, 2005 | 7.337 | 7.391 | 7.296 | 7.327 | 499,091 | -0.01(-0.14%) |
Sep 12, 2005 | 7.399 | 7.424 | 7.327 | 7.337 | 544,197 | -0.07(-0.97%) |
Sep 09, 2005 | 7.383 | 7.424 | 7.372 | 7.409 | 417,169 | +0.02(+0.31%) |
Sep 08, 2005 | 7.381 | 7.399 | 7.342 | 7.387 | 470,565 | +0.01(+0.08%) |
Sep 07, 2005 | 7.424 | 7.473 | 7.368 | 7.381 | 349,632 | -0.02(-0.28%) |
Sep 06, 2005 | 7.362 | 7.479 | 7.362 | 7.401 | 266,978 | +0.07(+0.89%) |
Sep 02, 2005 | 7.364 | 7.393 | 7.323 | 7.335 | 193,102 | -0.02(-0.33%) |