Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.276 | 8.276 | 8.160 | 8.216 | 64,401 | +0.02(+0.25%) |
Nov 29, 2005 | 8.251 | 8.266 | 8.100 | 8.195 | 102,366 | -0.01(-0.06%) |
Nov 28, 2005 | 8.316 | 8.402 | 8.175 | 8.200 | 59,233 | -0.20(-2.34%) |
Nov 25, 2005 | 8.422 | 8.422 | 8.311 | 8.397 | 12,124 | +0.02(+0.24%) |
Nov 23, 2005 | 8.341 | 8.397 | 8.155 | 8.377 | 60,227 | +0.04(+0.42%) |
Nov 22, 2005 | 8.326 | 8.377 | 8.251 | 8.341 | 56,450 | +0.00(+0.00%) |
Nov 21, 2005 | 8.321 | 8.427 | 8.261 | 8.341 | 64,202 | +0.00(+0.00%) |
Nov 18, 2005 | 8.487 | 8.487 | 8.321 | 8.341 | 55,258 | -0.04(-0.42%) |
Nov 17, 2005 | 8.301 | 8.382 | 8.251 | 8.377 | 86,862 | +0.15(+1.77%) |
Nov 16, 2005 | 8.236 | 8.251 | 8.125 | 8.231 | 64,401 | -0.01(-0.12%) |
Nov 15, 2005 | 8.296 | 8.351 | 8.226 | 8.241 | 46,512 | -0.06(-0.73%) |
Nov 14, 2005 | 8.482 | 8.497 | 8.296 | 8.301 | 68,973 | -0.18(-2.08%) |
Nov 11, 2005 | 8.714 | 8.779 | 8.447 | 8.477 | 78,315 | -0.27(-3.05%) |
Nov 10, 2005 | 8.402 | 8.744 | 8.286 | 8.744 | 46,313 | +0.31(+3.70%) |
Nov 09, 2005 | 8.351 | 8.502 | 8.306 | 8.432 | 46,909 | +0.12(+1.45%) |
Nov 08, 2005 | 8.351 | 8.387 | 8.251 | 8.311 | 60,823 | -0.04(-0.48%) |
Nov 07, 2005 | 8.351 | 8.397 | 8.221 | 8.351 | 72,948 | +0.04(+0.48%) |
Nov 04, 2005 | 8.301 | 8.336 | 8.085 | 8.311 | 57,245 | -0.01(-0.12%) |
Nov 03, 2005 | 8.326 | 8.392 | 8.216 | 8.321 | 119,262 | -0.03(-0.36%) |
Nov 02, 2005 | 8.195 | 8.351 | 8.170 | 8.351 | 80,501 | +0.15(+1.84%) |
Nov 01, 2005 | 8.336 | 8.336 | 8.100 | 8.200 | 100,975 | -0.14(-1.69%) |
Oct 31, 2005 | 8.170 | 8.341 | 8.140 | 8.341 | 86,862 | +0.15(+1.84%) |
Oct 28, 2005 | 7.974 | 8.195 | 7.974 | 8.190 | 93,024 | +0.29(+3.69%) |
Oct 27, 2005 | 8.060 | 8.140 | 7.848 | 7.899 | 174,122 | -0.18(-2.24%) |
Oct 26, 2005 | 8.296 | 8.341 | 8.080 | 8.080 | 67,780 | -0.24(-2.84%) |
Oct 25, 2005 | 8.351 | 8.351 | 8.210 | 8.316 | 43,928 | -0.08(-0.96%) |
Oct 24, 2005 | 8.125 | 8.397 | 8.105 | 8.397 | 78,712 | +0.34(+4.25%) |
Oct 21, 2005 | 7.798 | 8.060 | 7.798 | 8.055 | 135,958 | +0.28(+3.62%) |
Oct 20, 2005 | 7.748 | 7.793 | 7.722 | 7.773 | 70,762 | +0.00(+0.00%) |
Oct 19, 2005 | 7.546 | 7.773 | 7.546 | 7.773 | 88,253 | +0.23(+3.00%) |
Oct 18, 2005 | 7.748 | 7.748 | 7.546 | 7.546 | 85,272 | -0.13(-1.64%) |
Oct 17, 2005 | 7.697 | 7.773 | 7.647 | 7.672 | 39,157 | -0.05(-0.65%) |
Oct 14, 2005 | 7.607 | 7.722 | 7.572 | 7.722 | 62,016 | +0.17(+2.20%) |
Oct 13, 2005 | 7.541 | 7.647 | 7.541 | 7.556 | 69,172 | -0.01(-0.07%) |
Oct 12, 2005 | 7.536 | 7.592 | 7.496 | 7.561 | 88,850 | +0.02(+0.27%) |
Oct 11, 2005 | 7.687 | 7.697 | 7.536 | 7.541 | 54,860 | -0.06(-0.79%) |
Oct 10, 2005 | 7.702 | 7.712 | 7.546 | 7.602 | 42,338 | -0.06(-0.79%) |
Oct 07, 2005 | 7.471 | 7.692 | 7.471 | 7.662 | 98,192 | +0.24(+3.25%) |
Oct 06, 2005 | 7.426 | 7.637 | 7.345 | 7.421 | 90,440 | +0.00(+0.00%) |
Oct 05, 2005 | 7.622 | 7.652 | 7.395 | 7.421 | 111,112 | -0.20(-2.58%) |
Oct 04, 2005 | 7.672 | 7.733 | 7.597 | 7.617 | 95,608 | -0.01(-0.13%) |
Oct 03, 2005 | 7.627 | 7.722 | 7.622 | 7.627 | 63,805 | +0.00(+0.00%) |
Sep 30, 2005 | 7.712 | 7.712 | 7.597 | 7.627 | 90,440 | -0.11(-1.37%) |
Sep 29, 2005 | 7.707 | 7.748 | 7.577 | 7.733 | 116,081 | +0.06(+0.79%) |
Sep 28, 2005 | 7.863 | 7.924 | 7.597 | 7.672 | 52,276 | -0.25(-3.17%) |
Sep 27, 2005 | 7.823 | 7.994 | 7.758 | 7.924 | 112,305 | +0.10(+1.29%) |
Sep 26, 2005 | 8.075 | 8.145 | 7.808 | 7.823 | 93,819 | -0.18(-2.20%) |
Sep 23, 2005 | 7.999 | 8.150 | 7.984 | 7.999 | 33,989 | +0.00(+0.00%) |
Sep 22, 2005 | 8.075 | 8.110 | 7.899 | 7.999 | 89,446 | -0.11(-1.30%) |
Sep 21, 2005 | 8.231 | 8.301 | 8.090 | 8.105 | 87,061 | -0.17(-2.01%) |
Sep 20, 2005 | 8.377 | 8.502 | 8.271 | 8.271 | 82,092 | -0.14(-1.67%) |
Sep 19, 2005 | 8.502 | 8.515 | 8.351 | 8.412 | 118,268 | -0.19(-2.22%) |
Sep 16, 2005 | 8.583 | 8.633 | 8.477 | 8.603 | 200,757 | +0.09(+1.00%) |
Sep 15, 2005 | 8.502 | 8.553 | 8.331 | 8.517 | 62,016 | +0.04(+0.47%) |
Sep 14, 2005 | 8.543 | 8.673 | 8.356 | 8.477 | 122,641 | -0.03(-0.30%) |
Sep 13, 2005 | 8.653 | 8.719 | 8.502 | 8.502 | 45,915 | -0.23(-2.59%) |
Sep 12, 2005 | 8.678 | 8.859 | 8.623 | 8.729 | 36,772 | +0.01(+0.06%) |
Sep 09, 2005 | 8.563 | 8.779 | 8.563 | 8.724 | 30,411 | +0.14(+1.58%) |
Sep 08, 2005 | 8.678 | 8.754 | 8.517 | 8.588 | 37,170 | -0.17(-1.90%) |
Sep 07, 2005 | 8.829 | 8.905 | 8.704 | 8.754 | 41,542 | -0.11(-1.25%) |
Sep 06, 2005 | 8.628 | 8.875 | 8.628 | 8.865 | 64,202 | +0.27(+3.10%) |
Sep 02, 2005 | 8.603 | 8.709 | 8.578 | 8.598 | 49,891 | -0.11(-1.27%) |