Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 7.596 | 7.625 | 7.533 | 7.590 | 1,891,192 | +0.03(+0.38%) |
Nov 29, 2005 | 7.699 | 7.768 | 7.556 | 7.561 | 2,020,082 | -0.14(-1.79%) |
Nov 28, 2005 | 7.647 | 7.751 | 7.630 | 7.699 | 2,829,125 | +0.06(+0.75%) |
Nov 25, 2005 | 7.625 | 7.642 | 7.579 | 7.642 | 452,681 | +0.04(+0.53%) |
Nov 23, 2005 | 7.579 | 7.625 | 7.538 | 7.602 | 1,301,784 | +0.02(+0.30%) |
Nov 22, 2005 | 7.550 | 7.602 | 7.521 | 7.579 | 1,947,451 | +0.01(+0.15%) |
Nov 21, 2005 | 7.579 | 7.590 | 7.498 | 7.567 | 1,082,149 | -0.01(-0.08%) |
Nov 18, 2005 | 7.636 | 7.636 | 7.464 | 7.573 | 1,787,907 | +0.01(+0.08%) |
Nov 17, 2005 | 7.515 | 7.590 | 7.475 | 7.567 | 2,682,296 | +0.06(+0.76%) |
Nov 16, 2005 | 7.447 | 7.510 | 7.435 | 7.510 | 1,560,608 | +0.09(+1.24%) |
Nov 15, 2005 | 7.401 | 7.492 | 7.337 | 7.418 | 3,656,979 | +0.02(+0.31%) |
Nov 14, 2005 | 7.383 | 7.424 | 7.343 | 7.395 | 1,676,435 | -0.03(-0.39%) |
Nov 11, 2005 | 7.533 | 7.533 | 7.372 | 7.424 | 1,388,697 | -0.13(-1.75%) |
Nov 10, 2005 | 7.527 | 7.579 | 7.412 | 7.556 | 1,972,184 | +0.03(+0.38%) |
Nov 09, 2005 | 7.498 | 7.602 | 7.447 | 7.527 | 2,046,382 | +0.02(+0.31%) |
Nov 08, 2005 | 7.378 | 7.550 | 7.378 | 7.504 | 4,452,089 | +0.05(+0.69%) |
Nov 07, 2005 | 7.470 | 7.533 | 7.395 | 7.452 | 1,930,904 | -0.01(-0.15%) |
Nov 04, 2005 | 7.877 | 7.946 | 7.447 | 7.464 | 1,639,509 | +0.03(+0.46%) |
Nov 03, 2005 | 7.561 | 7.579 | 7.429 | 7.429 | 2,393,165 | -0.16(-2.12%) |
Nov 02, 2005 | 7.590 | 7.625 | 7.383 | 7.590 | 3,335,452 | -0.03(-0.38%) |
Nov 01, 2005 | 7.596 | 7.659 | 7.533 | 7.619 | 3,293,476 | +0.02(+0.23%) |
Oct 31, 2005 | 7.550 | 7.665 | 7.550 | 7.602 | 2,984,315 | +0.07(+0.91%) |
Oct 28, 2005 | 7.360 | 7.579 | 7.314 | 7.533 | 3,386,834 | +0.23(+3.14%) |
Oct 27, 2005 | 7.378 | 7.412 | 7.292 | 7.303 | 1,537,791 | -0.10(-1.40%) |
Oct 26, 2005 | 7.406 | 7.515 | 7.320 | 7.406 | 2,612,800 | +0.00(+0.00%) |
Oct 25, 2005 | 7.435 | 7.515 | 7.389 | 7.406 | 2,129,812 | -0.06(-0.77%) |
Oct 24, 2005 | 7.263 | 7.492 | 7.240 | 7.464 | 6,971,182 | +0.20(+2.77%) |
Oct 21, 2005 | 7.435 | 7.544 | 7.257 | 7.263 | 9,036,899 | -0.20(-2.62%) |
Oct 20, 2005 | 7.808 | 7.808 | 7.395 | 7.458 | 7,527,846 | -0.35(-4.49%) |
Oct 19, 2005 | 7.625 | 7.808 | 7.584 | 7.808 | 2,657,214 | +0.11(+1.42%) |
Oct 18, 2005 | 7.912 | 7.912 | 7.625 | 7.699 | 2,519,616 | -0.17(-2.12%) |
Oct 17, 2005 | 7.820 | 7.917 | 7.808 | 7.866 | 1,527,863 | +0.07(+0.96%) |
Oct 14, 2005 | 7.751 | 7.848 | 7.688 | 7.791 | 3,110,592 | +0.09(+1.19%) |
Oct 13, 2005 | 7.751 | 7.785 | 7.665 | 7.699 | 2,851,420 | -0.07(-0.96%) |
Oct 12, 2005 | 7.866 | 7.952 | 7.745 | 7.774 | 4,259,103 | -0.10(-1.24%) |
Oct 11, 2005 | 7.843 | 7.923 | 7.820 | 7.871 | 1,711,270 | +0.03(+0.44%) |
Oct 10, 2005 | 7.958 | 8.009 | 7.814 | 7.837 | 2,269,501 | -0.14(-1.73%) |
Oct 07, 2005 | 7.958 | 8.067 | 7.894 | 7.975 | 1,848,519 | +0.02(+0.22%) |
Oct 06, 2005 | 8.015 | 8.124 | 7.843 | 7.958 | 4,001,323 | -0.06(-0.79%) |
Oct 05, 2005 | 8.325 | 8.400 | 8.021 | 8.021 | 4,695,411 | -0.32(-3.85%) |
Oct 04, 2005 | 8.526 | 8.555 | 8.336 | 8.342 | 1,489,719 | -0.17(-1.96%) |
Oct 03, 2005 | 8.526 | 8.543 | 8.405 | 8.509 | 2,573,262 | -0.03(-0.34%) |
Sep 30, 2005 | 8.486 | 8.560 | 8.417 | 8.537 | 2,480,253 | +0.05(+0.61%) |
Sep 29, 2005 | 8.405 | 8.503 | 8.319 | 8.486 | 1,934,214 | +0.08(+0.96%) |
Sep 28, 2005 | 8.377 | 8.503 | 8.342 | 8.405 | 1,731,474 | +0.03(+0.41%) |
Sep 27, 2005 | 8.325 | 8.440 | 8.296 | 8.371 | 4,851,472 | +0.05(+0.55%) |
Sep 26, 2005 | 8.239 | 8.417 | 8.205 | 8.325 | 3,655,934 | +0.10(+1.19%) |
Sep 23, 2005 | 8.227 | 8.268 | 8.038 | 8.227 | 2,618,199 | +0.16(+1.92%) |
Sep 22, 2005 | 8.124 | 8.199 | 8.003 | 8.072 | 6,859,014 | -0.17(-2.09%) |
Sep 21, 2005 | 8.451 | 8.382 | 8.181 | 8.245 | 6,612,208 | -0.21(-2.45%) |
Sep 20, 2005 | 8.549 | 8.583 | 8.354 | 8.451 | 3,451,975 | -0.11(-1.27%) |
Sep 19, 2005 | 8.560 | 8.687 | 8.497 | 8.560 | 2,522,055 | -0.13(-1.45%) |
Sep 16, 2005 | 8.641 | 8.687 | 8.560 | 8.687 | 5,082,428 | +0.11(+1.27%) |
Sep 15, 2005 | 8.664 | 8.664 | 8.543 | 8.578 | 1,493,028 | +0.00(+0.00%) |
Sep 14, 2005 | 8.612 | 8.646 | 8.503 | 8.578 | 1,989,253 | -0.02(-0.27%) |
Sep 13, 2005 | 8.549 | 8.646 | 8.503 | 8.601 | 9,073,127 | +0.06(+0.67%) |
Sep 12, 2005 | 8.417 | 8.560 | 8.365 | 8.543 | 3,411,567 | +0.14(+1.64%) |
Sep 09, 2005 | 8.354 | 8.417 | 8.325 | 8.405 | 4,115,234 | +0.03(+0.34%) |
Sep 08, 2005 | 8.319 | 8.480 | 8.296 | 8.377 | 6,583,643 | -0.01(-0.07%) |
Sep 07, 2005 | 8.371 | 8.423 | 8.348 | 8.382 | 2,361,813 | +0.01(+0.14%) |
Sep 06, 2005 | 8.308 | 8.400 | 8.308 | 8.371 | 3,723,340 | +0.07(+0.90%) |
Sep 02, 2005 | 8.319 | 8.468 | 8.250 | 8.296 | 3,990,873 | -0.02(-0.21%) |