Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.152 | 7.198 | 6.946 | 6.974 | 264,348 | -0.29(-3.98%) |
Nov 29, 2005 | 7.002 | 7.273 | 7.002 | 7.264 | 215,613 | +0.04(+0.52%) |
Nov 28, 2005 | 7.254 | 7.282 | 7.142 | 7.226 | 165,378 | +0.02(+0.26%) |
Nov 25, 2005 | 7.170 | 7.226 | 7.133 | 7.208 | 215,399 | +0.19(+2.66%) |
Nov 23, 2005 | 7.030 | 7.095 | 6.787 | 7.021 | 126,497 | -0.08(-1.18%) |
Nov 22, 2005 | 7.105 | 7.189 | 7.049 | 7.105 | 291,019 | +0.02(+0.26%) |
Nov 21, 2005 | 6.965 | 7.095 | 6.965 | 7.086 | 143,742 | +0.15(+2.15%) |
Nov 18, 2005 | 6.881 | 6.946 | 6.741 | 6.937 | 135,816 | +0.10(+1.50%) |
Nov 17, 2005 | 6.825 | 6.983 | 6.815 | 6.834 | 285,877 | +0.08(+1.24%) |
Nov 16, 2005 | 6.489 | 6.750 | 6.451 | 6.750 | 235,857 | +0.35(+5.39%) |
Nov 15, 2005 | 6.433 | 6.535 | 6.386 | 6.405 | 134,852 | -0.03(-0.44%) |
Nov 14, 2005 | 6.489 | 6.526 | 6.423 | 6.433 | 273,774 | -0.05(-0.72%) |
Nov 11, 2005 | 6.395 | 6.489 | 6.395 | 6.479 | 120,285 | +0.02(+0.29%) |
Nov 10, 2005 | 6.395 | 6.489 | 6.255 | 6.461 | 121,463 | +0.17(+2.67%) |
Nov 09, 2005 | 6.246 | 6.349 | 6.209 | 6.293 | 137,208 | +0.09(+1.51%) |
Nov 08, 2005 | 6.265 | 6.293 | 6.153 | 6.199 | 98,648 | -0.09(-1.48%) |
Nov 07, 2005 | 6.330 | 6.349 | 6.237 | 6.293 | 87,187 | -0.01(-0.15%) |
Nov 04, 2005 | 6.433 | 6.507 | 6.255 | 6.302 | 212,935 | -0.11(-1.75%) |
Nov 03, 2005 | 6.489 | 6.573 | 6.368 | 6.414 | 117,928 | -0.07(-1.15%) |
Nov 02, 2005 | 6.517 | 6.554 | 6.461 | 6.489 | 119,856 | -0.03(-0.43%) |
Nov 01, 2005 | 6.461 | 6.517 | 6.349 | 6.517 | 111,501 | +0.04(+0.58%) |
Oct 31, 2005 | 6.489 | 6.554 | 6.302 | 6.479 | 175,339 | -0.04(-0.57%) |
Oct 28, 2005 | 6.199 | 6.517 | 6.199 | 6.517 | 169,770 | +0.33(+5.28%) |
Oct 27, 2005 | 6.349 | 6.433 | 6.190 | 6.190 | 159,273 | -0.13(-2.07%) |
Oct 26, 2005 | 6.349 | 6.517 | 6.218 | 6.321 | 204,473 | +0.01(+0.15%) |
Oct 25, 2005 | 6.171 | 6.386 | 6.162 | 6.311 | 86,973 | +0.25(+4.16%) |
Oct 24, 2005 | 6.050 | 6.097 | 6.050 | 6.059 | 153,489 | +0.04(+0.62%) |
Oct 21, 2005 | 6.181 | 6.227 | 6.022 | 6.022 | 240,462 | -0.07(-1.07%) |
Oct 20, 2005 | 6.339 | 6.414 | 6.022 | 6.087 | 135,708 | -0.21(-3.26%) |
Oct 19, 2005 | 6.339 | 6.339 | 6.181 | 6.293 | 123,284 | -0.07(-1.03%) |
Oct 18, 2005 | 6.414 | 6.461 | 6.311 | 6.358 | 147,062 | -0.06(-0.87%) |
Oct 17, 2005 | 6.489 | 6.554 | 6.395 | 6.414 | 122,534 | +0.01(+0.15%) |
Oct 14, 2005 | 6.330 | 6.433 | 6.283 | 6.405 | 137,422 | -0.04(-0.58%) |
Oct 13, 2005 | 6.535 | 6.588 | 6.255 | 6.442 | 336,433 | -0.28(-4.17%) |
Oct 12, 2005 | 6.778 | 6.909 | 6.647 | 6.722 | 172,983 | -0.05(-0.69%) |
Oct 11, 2005 | 6.825 | 6.834 | 6.722 | 6.769 | 105,825 | -0.05(-0.68%) |
Oct 10, 2005 | 6.769 | 6.909 | 6.722 | 6.815 | 84,510 | +0.01(+0.14%) |
Oct 07, 2005 | 6.591 | 6.815 | 6.563 | 6.806 | 121,677 | +0.26(+3.99%) |
Oct 06, 2005 | 6.461 | 6.601 | 6.461 | 6.545 | 165,271 | +0.17(+2.64%) |
Oct 05, 2005 | 6.694 | 6.713 | 6.377 | 6.377 | 269,489 | -0.29(-4.34%) |
Oct 04, 2005 | 6.843 | 6.974 | 6.666 | 6.666 | 140,743 | -0.16(-2.33%) |
Oct 03, 2005 | 6.871 | 6.918 | 6.769 | 6.825 | 103,040 | -0.05(-0.68%) |
Sep 30, 2005 | 7.039 | 7.133 | 6.871 | 6.871 | 100,469 | -0.19(-2.65%) |
Sep 29, 2005 | 6.834 | 7.152 | 6.834 | 7.058 | 300,551 | +0.07(+0.93%) |
Sep 28, 2005 | 6.834 | 6.993 | 6.722 | 6.993 | 202,331 | +0.17(+2.46%) |
Sep 27, 2005 | 6.871 | 6.927 | 6.703 | 6.825 | 278,380 | -0.21(-2.92%) |
Sep 26, 2005 | 6.871 | 7.067 | 6.797 | 7.030 | 433,475 | +0.01(+0.13%) |
Sep 23, 2005 | 7.021 | 7.021 | 6.890 | 7.021 | 228,680 | -0.04(-0.53%) |
Sep 22, 2005 | 7.152 | 7.152 | 6.955 | 7.058 | 186,479 | -0.14(-1.95%) |
Sep 21, 2005 | 7.058 | 7.226 | 6.955 | 7.198 | 307,192 | +0.22(+3.21%) |
Sep 20, 2005 | 7.114 | 7.142 | 6.955 | 6.974 | 367,388 | -0.15(-2.10%) |
Sep 19, 2005 | 7.226 | 7.357 | 6.983 | 7.123 | 516,593 | -0.06(-0.78%) |
Sep 16, 2005 | 7.123 | 7.226 | 7.086 | 7.180 | 571,755 | +0.19(+2.67%) |
Sep 15, 2005 | 7.058 | 7.058 | 6.946 | 6.993 | 305,907 | -0.05(-0.66%) |
Sep 14, 2005 | 6.675 | 7.039 | 6.638 | 7.039 | 423,943 | +0.39(+5.90%) |
Sep 13, 2005 | 6.619 | 6.713 | 6.619 | 6.647 | 136,351 | -0.17(-2.47%) |
Sep 12, 2005 | 6.806 | 6.815 | 6.694 | 6.815 | 124,462 | +0.02(+0.27%) |
Sep 09, 2005 | 6.741 | 6.890 | 6.713 | 6.797 | 167,520 | +0.10(+1.53%) |
Sep 08, 2005 | 6.703 | 6.741 | 6.629 | 6.694 | 64,908 | +0.13(+1.99%) |
Sep 07, 2005 | 6.591 | 6.685 | 6.526 | 6.563 | 54,840 | -0.05(-0.71%) |
Sep 06, 2005 | 6.675 | 6.703 | 6.591 | 6.610 | 42,951 | -0.07(-1.12%) |
Sep 02, 2005 | 6.713 | 6.722 | 6.675 | 6.685 | 32,990 | -0.02(-0.28%) |