Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.567 | 7.597 | 7.463 | 7.499 | 2,703,841 | -0.03(-0.45%) |
Nov 29, 2005 | 7.518 | 7.597 | 7.493 | 7.533 | 2,669,939 | +0.00(+0.03%) |
Nov 28, 2005 | 7.479 | 7.676 | 7.479 | 7.531 | 3,235,990 | -0.02(-0.30%) |
Nov 25, 2005 | 7.567 | 7.651 | 7.547 | 7.554 | 1,568,908 | +0.00(+0.03%) |
Nov 23, 2005 | 7.420 | 7.612 | 7.273 | 7.551 | 2,266,690 | +0.12(+1.61%) |
Nov 22, 2005 | 7.208 | 7.456 | 7.196 | 7.432 | 2,545,905 | +0.21(+2.88%) |
Nov 21, 2005 | 6.986 | 7.269 | 6.950 | 7.224 | 2,558,126 | +0.25(+3.63%) |
Nov 18, 2005 | 6.948 | 7.004 | 6.887 | 6.970 | 1,614,921 | +0.05(+0.72%) |
Nov 17, 2005 | 6.894 | 6.968 | 6.796 | 6.921 | 2,359,175 | +0.05(+0.76%) |
Nov 16, 2005 | 6.857 | 6.948 | 6.794 | 6.869 | 1,596,380 | -0.00(-0.07%) |
Nov 15, 2005 | 7.025 | 7.025 | 6.857 | 6.873 | 1,413,750 | -0.16(-2.31%) |
Nov 14, 2005 | 7.000 | 7.074 | 6.952 | 7.036 | 1,021,381 | +0.05(+0.71%) |
Nov 11, 2005 | 7.056 | 7.106 | 6.970 | 6.986 | 1,185,324 | -0.08(-1.09%) |
Nov 10, 2005 | 6.844 | 7.102 | 6.837 | 7.063 | 2,687,843 | +0.18(+2.63%) |
Nov 09, 2005 | 6.918 | 6.959 | 6.860 | 6.882 | 1,771,163 | -0.04(-0.57%) |
Nov 08, 2005 | 6.952 | 7.009 | 6.918 | 6.922 | 4,026,354 | -0.01(-0.11%) |
Nov 07, 2005 | 6.918 | 6.964 | 6.823 | 6.930 | 2,686,229 | +0.05(+0.72%) |
Nov 04, 2005 | 6.738 | 6.887 | 6.719 | 6.880 | 3,980,359 | +0.18(+2.63%) |
Nov 03, 2005 | 6.670 | 6.943 | 6.627 | 6.704 | 5,414,362 | +0.08(+1.23%) |
Nov 02, 2005 | 6.568 | 6.769 | 6.502 | 6.622 | 4,837,408 | +0.03(+0.45%) |
Nov 01, 2005 | 6.692 | 6.706 | 6.557 | 6.593 | 3,041,033 | -0.09(-1.32%) |
Oct 31, 2005 | 6.615 | 6.817 | 6.541 | 6.681 | 4,776,963 | +0.14(+2.21%) |
Oct 28, 2005 | 6.251 | 6.738 | 6.218 | 6.536 | 8,286,340 | +0.33(+5.32%) |
Oct 27, 2005 | 5.939 | 6.509 | 5.901 | 6.206 | 15,288,360 | +0.26(+4.37%) |
Oct 26, 2005 | 6.218 | 6.274 | 5.930 | 5.946 | 5,668,614 | -0.31(-4.95%) |
Oct 25, 2005 | 6.489 | 6.489 | 6.245 | 6.256 | 5,768,034 | -0.25(-3.79%) |
Oct 24, 2005 | 6.247 | 6.543 | 6.247 | 6.502 | 4,111,227 | +0.26(+4.09%) |
Oct 21, 2005 | 6.195 | 6.294 | 6.161 | 6.247 | 3,711,131 | +0.13(+2.07%) |
Oct 20, 2005 | 6.161 | 6.249 | 6.028 | 6.120 | 4,924,360 | -0.02(-0.29%) |
Oct 19, 2005 | 5.969 | 6.245 | 5.772 | 6.138 | 15,382,778 | +0.14(+2.38%) |
Oct 18, 2005 | 6.240 | 6.274 | 5.957 | 5.996 | 4,068,854 | -0.26(-4.12%) |
Oct 17, 2005 | 6.312 | 6.412 | 6.172 | 6.254 | 4,766,751 | -0.08(-1.25%) |
Oct 14, 2005 | 6.104 | 6.360 | 6.080 | 6.333 | 3,629,650 | +0.20(+3.28%) |
Oct 13, 2005 | 6.190 | 6.191 | 6.025 | 6.132 | 5,167,762 | -0.10(-1.56%) |
Oct 12, 2005 | 6.398 | 6.441 | 6.134 | 6.229 | 6,345,359 | -0.20(-3.13%) |
Oct 11, 2005 | 6.435 | 6.520 | 6.344 | 6.430 | 6,958,962 | -0.03(-0.52%) |
Oct 10, 2005 | 6.584 | 6.597 | 6.435 | 6.464 | 2,788,272 | -0.10(-1.58%) |
Oct 07, 2005 | 6.582 | 6.665 | 6.478 | 6.568 | 7,758,379 | -0.05(-0.82%) |
Oct 06, 2005 | 6.672 | 6.812 | 6.489 | 6.622 | 7,114,696 | -0.06(-0.85%) |
Oct 05, 2005 | 6.952 | 6.998 | 6.679 | 6.679 | 2,791,315 | -0.31(-4.40%) |
Oct 04, 2005 | 6.979 | 7.167 | 6.921 | 6.986 | 3,332,734 | +0.07(+1.08%) |
Oct 03, 2005 | 7.018 | 7.043 | 6.860 | 6.912 | 3,717,748 | -0.12(-1.74%) |
Sep 30, 2005 | 7.120 | 7.120 | 6.975 | 7.034 | 2,664,432 | -0.04(-0.61%) |
Sep 29, 2005 | 7.054 | 7.334 | 6.869 | 7.077 | 6,047,643 | +0.01(+0.19%) |
Sep 28, 2005 | 7.061 | 7.217 | 7.036 | 7.063 | 3,491,533 | -0.03(-0.38%) |
Sep 27, 2005 | 7.043 | 7.111 | 6.923 | 7.090 | 7,363,432 | -0.04(-0.51%) |
Sep 26, 2005 | 7.047 | 7.235 | 7.025 | 7.126 | 3,975,211 | +0.07(+0.96%) |
Sep 23, 2005 | 7.059 | 7.115 | 6.952 | 7.059 | 3,225,459 | -0.05(-0.70%) |
Sep 22, 2005 | 7.108 | 7.199 | 6.946 | 7.108 | 6,024,121 | +0.10(+1.42%) |
Sep 21, 2005 | 7.020 | 7.160 | 6.830 | 7.009 | 6,085,163 | -0.04(-0.55%) |
Sep 20, 2005 | 7.323 | 7.323 | 7.020 | 7.047 | 4,041,043 | -0.24(-3.35%) |
Sep 19, 2005 | 7.300 | 7.371 | 7.235 | 7.291 | 2,389,968 | +0.03(+0.40%) |
Sep 16, 2005 | 7.298 | 7.359 | 7.034 | 7.262 | 7,586,143 | +0.21(+2.92%) |
Sep 15, 2005 | 7.099 | 7.208 | 7.025 | 7.056 | 7,435,925 | -0.01(-0.13%) |
Sep 14, 2005 | 7.359 | 7.384 | 7.018 | 7.065 | 8,213,511 | -0.30(-4.02%) |
Sep 13, 2005 | 7.594 | 7.655 | 7.339 | 7.362 | 4,617,753 | -0.26(-3.41%) |
Sep 12, 2005 | 7.712 | 7.789 | 7.615 | 7.622 | 2,341,960 | -0.11(-1.46%) |
Sep 09, 2005 | 7.954 | 7.954 | 7.714 | 7.735 | 2,374,182 | -0.16(-2.06%) |
Sep 08, 2005 | 7.789 | 7.956 | 7.707 | 7.897 | 3,529,439 | +0.10(+1.33%) |
Sep 07, 2005 | 7.716 | 7.863 | 7.574 | 7.793 | 4,008,856 | +0.12(+1.62%) |
Sep 06, 2005 | 7.631 | 7.730 | 7.499 | 7.669 | 3,473,501 | +0.04(+0.56%) |
Sep 02, 2005 | 7.542 | 7.685 | 7.486 | 7.626 | 2,263,921 | +0.05(+0.69%) |