Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.757 | 6.798 | 6.717 | 6.741 | 2,087,937 | +0.00(+0.06%) |
Nov 29, 2005 | 6.615 | 6.743 | 6.624 | 6.737 | 1,782,902 | +0.12(+1.84%) |
Nov 28, 2005 | 6.707 | 6.707 | 6.615 | 6.615 | 1,642,951 | -0.09(-1.30%) |
Nov 25, 2005 | 6.666 | 6.735 | 6.664 | 6.703 | 479,481 | +0.03(+0.46%) |
Nov 23, 2005 | 6.705 | 6.705 | 6.640 | 6.672 | 1,548,828 | -0.03(-0.48%) |
Nov 22, 2005 | 6.757 | 6.757 | 6.684 | 6.705 | 2,218,033 | -0.07(-0.99%) |
Nov 21, 2005 | 6.757 | 6.778 | 6.733 | 6.772 | 1,246,257 | -0.00(-0.03%) |
Nov 18, 2005 | 6.829 | 6.829 | 6.729 | 6.774 | 1,379,802 | -0.04(-0.60%) |
Nov 17, 2005 | 6.772 | 6.818 | 6.686 | 6.814 | 3,331,731 | +0.05(+0.69%) |
Nov 16, 2005 | 6.697 | 6.770 | 6.662 | 6.768 | 4,469,575 | +0.10(+1.49%) |
Nov 15, 2005 | 6.877 | 6.879 | 6.652 | 6.668 | 3,575,660 | -0.21(-3.04%) |
Nov 14, 2005 | 7.019 | 7.019 | 6.849 | 6.877 | 1,897,721 | -0.15(-2.19%) |
Nov 11, 2005 | 7.078 | 7.080 | 7.025 | 7.031 | 545,514 | -0.06(-0.80%) |
Nov 10, 2005 | 7.011 | 7.088 | 6.938 | 7.088 | 1,769,104 | +0.08(+1.10%) |
Nov 09, 2005 | 7.019 | 7.062 | 6.977 | 7.011 | 1,506,449 | -0.01(-0.09%) |
Nov 08, 2005 | 7.305 | 7.305 | 6.904 | 7.017 | 3,482,523 | -0.06(-0.92%) |
Nov 07, 2005 | 7.119 | 7.145 | 7.035 | 7.082 | 1,463,576 | -0.03(-0.48%) |
Nov 04, 2005 | 7.082 | 7.129 | 7.013 | 7.117 | 1,425,632 | +0.05(+0.75%) |
Nov 03, 2005 | 7.005 | 7.064 | 6.820 | 7.064 | 3,669,782 | +0.06(+0.84%) |
Nov 02, 2005 | 7.048 | 7.082 | 7.003 | 7.005 | 972,268 | -0.04(-0.55%) |
Nov 01, 2005 | 7.102 | 7.104 | 7.011 | 7.044 | 657,870 | -0.07(-0.97%) |
Oct 31, 2005 | 7.131 | 7.200 | 7.090 | 7.113 | 1,595,150 | +0.00(+0.03%) |
Oct 28, 2005 | 6.977 | 7.111 | 6.950 | 7.111 | 1,277,796 | +0.15(+2.19%) |
Oct 27, 2005 | 7.072 | 7.107 | 6.944 | 6.958 | 708,627 | -0.12(-1.72%) |
Oct 26, 2005 | 7.143 | 7.190 | 7.068 | 7.080 | 745,586 | -0.10(-1.41%) |
Oct 25, 2005 | 7.143 | 7.230 | 7.123 | 7.182 | 701,235 | +0.00(+0.00%) |
Oct 24, 2005 | 7.121 | 7.220 | 7.100 | 7.182 | 1,042,243 | +0.05(+0.77%) |
Oct 21, 2005 | 7.129 | 7.171 | 7.092 | 7.127 | 862,869 | +0.02(+0.31%) |
Oct 20, 2005 | 7.165 | 7.165 | 7.054 | 7.104 | 1,216,690 | -0.06(-0.85%) |
Oct 19, 2005 | 7.023 | 7.171 | 6.979 | 7.165 | 850,549 | +0.14(+2.05%) |
Oct 18, 2005 | 7.102 | 7.102 | 6.956 | 7.021 | 843,158 | -0.08(-1.14%) |
Oct 17, 2005 | 7.021 | 7.102 | 6.995 | 7.102 | 927,917 | +0.06(+0.86%) |
Oct 14, 2005 | 7.019 | 7.082 | 6.991 | 7.042 | 1,414,790 | +0.02(+0.32%) |
Oct 13, 2005 | 7.068 | 7.074 | 6.983 | 7.019 | 1,149,671 | -0.05(-0.66%) |
Oct 12, 2005 | 7.092 | 7.133 | 6.920 | 7.066 | 1,970,161 | -0.07(-0.94%) |
Oct 11, 2005 | 7.159 | 7.251 | 7.111 | 7.133 | 1,383,745 | -0.06(-0.79%) |
Oct 10, 2005 | 7.385 | 7.385 | 7.145 | 7.190 | 1,135,873 | -0.00(-0.03%) |
Oct 07, 2005 | 7.212 | 7.279 | 7.153 | 7.192 | 1,408,384 | -0.02(-0.31%) |
Oct 06, 2005 | 7.092 | 7.214 | 7.031 | 7.214 | 1,510,884 | +0.13(+1.83%) |
Oct 05, 2005 | 7.316 | 7.340 | 7.084 | 7.084 | 2,093,358 | -0.25(-3.46%) |
Oct 04, 2005 | 7.352 | 7.366 | 7.273 | 7.338 | 1,740,029 | -0.03(-0.44%) |
Oct 03, 2005 | 7.496 | 7.510 | 7.346 | 7.370 | 1,550,799 | -0.13(-1.68%) |
Sep 30, 2005 | 7.380 | 7.496 | 7.326 | 7.496 | 1,093,986 | +0.12(+1.60%) |
Sep 29, 2005 | 7.443 | 7.443 | 7.180 | 7.378 | 1,623,239 | -0.06(-0.87%) |
Sep 28, 2005 | 7.508 | 7.567 | 7.421 | 7.443 | 606,127 | -0.05(-0.73%) |
Sep 27, 2005 | 7.417 | 7.573 | 7.405 | 7.498 | 1,058,998 | +0.13(+1.79%) |
Sep 26, 2005 | 7.464 | 7.514 | 7.287 | 7.366 | 1,253,156 | -0.10(-1.31%) |
Sep 23, 2005 | 7.464 | 7.539 | 7.378 | 7.464 | 1,855,834 | -0.07(-0.97%) |
Sep 22, 2005 | 7.443 | 7.539 | 7.364 | 7.537 | 1,572,975 | +0.02(+0.30%) |
Sep 21, 2005 | 7.894 | 7.894 | 7.452 | 7.514 | 2,705,399 | -0.41(-5.15%) |
Sep 20, 2005 | 7.902 | 7.965 | 7.855 | 7.922 | 1,859,284 | +0.07(+0.93%) |
Sep 19, 2005 | 7.890 | 7.898 | 7.760 | 7.849 | 841,679 | -0.04(-0.46%) |
Sep 16, 2005 | 7.825 | 7.912 | 7.825 | 7.886 | 1,669,561 | +0.08(+0.96%) |
Sep 15, 2005 | 7.736 | 7.823 | 7.675 | 7.811 | 883,073 | +0.05(+0.63%) |
Sep 14, 2005 | 7.904 | 8.040 | 7.748 | 7.762 | 2,209,163 | -0.07(-0.86%) |
Sep 13, 2005 | 7.904 | 7.914 | 7.790 | 7.829 | 1,111,234 | -0.07(-0.85%) |
Sep 12, 2005 | 7.766 | 7.916 | 7.701 | 7.896 | 1,002,821 | +0.12(+1.59%) |
Sep 09, 2005 | 7.640 | 7.792 | 7.640 | 7.772 | 800,285 | +0.09(+1.16%) |
Sep 08, 2005 | 7.738 | 7.813 | 7.671 | 7.683 | 734,745 | -0.08(-0.99%) |
Sep 07, 2005 | 7.772 | 7.786 | 7.687 | 7.760 | 811,619 | -0.01(-0.08%) |
Sep 06, 2005 | 7.701 | 7.782 | 7.701 | 7.766 | 793,879 | +0.09(+1.11%) |
Sep 02, 2005 | 7.719 | 7.732 | 7.654 | 7.681 | 672,161 | -0.03(-0.39%) |