Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.762 | 6.770 | 6.746 | 6.754 | 68,678 | -0.01(-0.12%) |
Nov 29, 2005 | 6.770 | 6.856 | 6.746 | 6.762 | 56,214 | -0.06(-0.92%) |
Nov 28, 2005 | 6.809 | 6.841 | 6.770 | 6.825 | 44,004 | -0.02(-0.23%) |
Nov 25, 2005 | 6.825 | 6.841 | 6.801 | 6.841 | 12,209 | +0.06(+0.81%) |
Nov 23, 2005 | 6.841 | 6.841 | 6.786 | 6.786 | 24,037 | +0.00(+0.00%) |
Nov 22, 2005 | 6.778 | 6.880 | 6.778 | 6.786 | 30,905 | +0.00(+0.00%) |
Nov 21, 2005 | 6.841 | 6.872 | 6.778 | 6.786 | 34,975 | -0.06(-0.80%) |
Nov 18, 2005 | 6.903 | 6.903 | 6.841 | 6.841 | 19,713 | -0.01(-0.11%) |
Nov 17, 2005 | 6.903 | 6.903 | 6.848 | 6.848 | 23,655 | -0.05(-0.68%) |
Nov 16, 2005 | 6.919 | 6.919 | 6.833 | 6.896 | 45,149 | +0.05(+0.69%) |
Nov 15, 2005 | 6.848 | 6.872 | 6.841 | 6.848 | 34,593 | -0.02(-0.34%) |
Nov 14, 2005 | 6.872 | 6.935 | 6.872 | 6.872 | 17,169 | -0.01(-0.11%) |
Nov 11, 2005 | 6.943 | 6.943 | 6.880 | 6.880 | 12,972 | -0.04(-0.57%) |
Nov 10, 2005 | 6.872 | 6.919 | 6.872 | 6.919 | 20,730 | +0.04(+0.57%) |
Nov 09, 2005 | 6.966 | 6.966 | 6.864 | 6.880 | 12,718 | -0.07(-1.02%) |
Nov 08, 2005 | 6.935 | 6.951 | 6.872 | 6.951 | 41,206 | +0.06(+0.91%) |
Nov 07, 2005 | 6.888 | 6.903 | 6.884 | 6.888 | 8,521 | -0.05(-0.68%) |
Nov 04, 2005 | 6.959 | 6.959 | 6.888 | 6.935 | 31,541 | -0.02(-0.23%) |
Nov 03, 2005 | 6.959 | 6.974 | 6.896 | 6.951 | 28,488 | +0.06(+0.80%) |
Nov 02, 2005 | 6.943 | 6.959 | 6.896 | 6.896 | 15,134 | -0.02(-0.34%) |
Nov 01, 2005 | 6.911 | 6.966 | 6.896 | 6.919 | 47,947 | -0.06(-0.79%) |
Oct 31, 2005 | 7.076 | 7.092 | 6.959 | 6.974 | 24,546 | -0.10(-1.44%) |
Oct 28, 2005 | 7.037 | 7.084 | 7.037 | 7.076 | 16,788 | +0.04(+0.56%) |
Oct 27, 2005 | 6.982 | 7.076 | 6.903 | 7.037 | 52,653 | +0.09(+1.36%) |
Oct 26, 2005 | 6.943 | 6.990 | 6.935 | 6.943 | 15,516 | -0.02(-0.34%) |
Oct 25, 2005 | 6.974 | 6.974 | 6.935 | 6.966 | 10,301 | -0.01(-0.11%) |
Oct 24, 2005 | 6.974 | 6.998 | 6.927 | 6.974 | 33,067 | -0.04(-0.56%) |
Oct 21, 2005 | 6.974 | 7.014 | 6.966 | 7.014 | 16,533 | +0.06(+0.79%) |
Oct 20, 2005 | 6.951 | 6.959 | 6.927 | 6.959 | 9,538 | -0.06(-0.78%) |
Oct 19, 2005 | 7.006 | 7.029 | 6.959 | 7.014 | 8,775 | +0.02(+0.22%) |
Oct 18, 2005 | 7.029 | 7.029 | 6.943 | 6.998 | 10,174 | -0.03(-0.45%) |
Oct 17, 2005 | 6.974 | 7.029 | 6.966 | 7.029 | 7,630 | +0.01(+0.11%) |
Oct 14, 2005 | 7.029 | 7.029 | 6.974 | 7.021 | 22,638 | +0.01(+0.11%) |
Oct 13, 2005 | 7.069 | 7.069 | 7.006 | 7.014 | 16,533 | -0.06(-0.89%) |
Oct 12, 2005 | 7.061 | 7.076 | 7.014 | 7.076 | 17,042 | +0.02(+0.33%) |
Oct 11, 2005 | 7.037 | 7.100 | 7.021 | 7.053 | 22,765 | -0.05(-0.66%) |
Oct 10, 2005 | 7.092 | 7.100 | 7.092 | 7.100 | 4,960 | +0.06(+0.89%) |
Oct 07, 2005 | 7.100 | 7.108 | 7.021 | 7.037 | 19,458 | -0.02(-0.33%) |
Oct 06, 2005 | 7.100 | 7.100 | 7.061 | 7.061 | 18,441 | -0.05(-0.66%) |
Oct 05, 2005 | 7.076 | 7.116 | 7.061 | 7.108 | 22,384 | -0.02(-0.33%) |
Oct 04, 2005 | 7.108 | 7.132 | 7.108 | 7.132 | 7,122 | +0.02(+0.33%) |
Oct 03, 2005 | 7.132 | 7.132 | 7.092 | 7.108 | 19,077 | -0.02(-0.33%) |
Sep 30, 2005 | 7.139 | 7.171 | 7.124 | 7.132 | 27,216 | -0.01(-0.11%) |
Sep 29, 2005 | 7.202 | 7.202 | 7.139 | 7.139 | 11,064 | -0.05(-0.66%) |
Sep 28, 2005 | 7.139 | 7.187 | 7.124 | 7.187 | 13,608 | +0.05(+0.66%) |
Sep 27, 2005 | 7.163 | 7.163 | 7.100 | 7.139 | 18,059 | -0.01(-0.11%) |
Sep 26, 2005 | 7.171 | 7.171 | 7.006 | 7.147 | 33,321 | -0.09(-1.30%) |
Sep 23, 2005 | 7.242 | 7.328 | 7.194 | 7.242 | 38,154 | -0.09(-1.29%) |
Sep 22, 2005 | 7.344 | 7.352 | 7.312 | 7.336 | 33,067 | +0.04(+0.54%) |
Sep 21, 2005 | 7.249 | 7.297 | 7.249 | 7.297 | 5,214 | +0.05(+0.65%) |
Sep 20, 2005 | 7.297 | 7.297 | 7.249 | 7.249 | 14,625 | -0.02(-0.32%) |
Sep 19, 2005 | 7.281 | 7.289 | 7.234 | 7.273 | 8,394 | +0.05(+0.65%) |
Sep 16, 2005 | 7.265 | 7.265 | 7.218 | 7.226 | 8,266 | -0.05(-0.65%) |
Sep 15, 2005 | 7.344 | 7.367 | 7.218 | 7.273 | 51,508 | -0.08(-1.07%) |
Sep 14, 2005 | 7.352 | 7.352 | 7.312 | 7.352 | 23,783 | +0.00(+0.00%) |
Sep 13, 2005 | 7.344 | 7.360 | 7.312 | 7.352 | 19,713 | +0.00(+0.00%) |
Sep 12, 2005 | 7.352 | 7.352 | 7.304 | 7.352 | 8,266 | +0.01(+0.11%) |
Sep 09, 2005 | 7.360 | 7.360 | 7.320 | 7.344 | 1,144 | -0.02(-0.21%) |
Sep 08, 2005 | 7.352 | 7.360 | 7.344 | 7.360 | 12,336 | +0.02(+0.21%) |
Sep 07, 2005 | 7.328 | 7.344 | 7.297 | 7.344 | 16,279 | +0.03(+0.43%) |
Sep 06, 2005 | 7.297 | 7.328 | 7.297 | 7.312 | 25,817 | +0.02(+0.32%) |
Sep 02, 2005 | 7.265 | 7.297 | 7.257 | 7.289 | 13,354 | +0.02(+0.32%) |