Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.997 | 7.090 | 6.843 | 6.855 | 2,426,400 | -0.18(-2.59%) |
Nov 29, 2005 | 7.135 | 7.202 | 6.978 | 7.037 | 1,460,600 | -0.10(-1.33%) |
Nov 28, 2005 | 7.367 | 7.367 | 7.080 | 7.133 | 1,087,600 | -0.23(-3.19%) |
Nov 25, 2005 | 7.275 | 7.380 | 7.207 | 7.367 | 538,200 | +0.09(+1.31%) |
Nov 23, 2005 | 7.275 | 7.340 | 7.223 | 7.272 | 1,153,200 | -0.02(-0.31%) |
Nov 22, 2005 | 7.327 | 7.350 | 7.152 | 7.295 | 1,180,200 | -0.04(-0.55%) |
Nov 21, 2005 | 7.178 | 7.393 | 7.100 | 7.335 | 2,110,800 | +0.16(+2.19%) |
Nov 18, 2005 | 7.138 | 7.200 | 7.110 | 7.178 | 1,317,800 | +0.05(+0.67%) |
Nov 17, 2005 | 7.053 | 7.135 | 6.960 | 7.130 | 2,074,400 | +0.08(+1.06%) |
Nov 16, 2005 | 6.965 | 7.058 | 6.930 | 7.055 | 1,761,200 | +0.09(+1.33%) |
Nov 15, 2005 | 6.938 | 7.120 | 6.862 | 6.963 | 1,685,000 | +0.06(+0.87%) |
Nov 14, 2005 | 7.082 | 7.085 | 6.850 | 6.902 | 2,765,200 | -0.18(-2.54%) |
Nov 11, 2005 | 6.938 | 7.258 | 6.938 | 7.082 | 1,823,200 | +0.16(+2.27%) |
Nov 10, 2005 | 6.812 | 6.987 | 6.750 | 6.925 | 1,634,200 | +0.11(+1.65%) |
Nov 09, 2005 | 6.822 | 6.827 | 6.645 | 6.812 | 2,051,000 | -0.01(-0.22%) |
Nov 08, 2005 | 6.815 | 6.853 | 6.702 | 6.827 | 1,230,800 | -0.00(-0.04%) |
Nov 07, 2005 | 6.798 | 6.838 | 6.755 | 6.830 | 1,279,000 | +0.04(+0.52%) |
Nov 04, 2005 | 6.787 | 6.838 | 6.745 | 6.795 | 1,283,400 | +0.01(+0.11%) |
Nov 03, 2005 | 6.763 | 6.865 | 6.737 | 6.787 | 1,283,200 | +0.03(+0.48%) |
Nov 02, 2005 | 6.702 | 6.848 | 6.657 | 6.755 | 1,473,200 | +0.07(+1.01%) |
Nov 01, 2005 | 6.715 | 6.798 | 6.586 | 6.688 | 2,161,600 | -0.03(-0.45%) |
Oct 31, 2005 | 6.678 | 6.975 | 6.670 | 6.718 | 2,403,200 | +0.09(+1.36%) |
Oct 28, 2005 | 6.612 | 6.690 | 6.503 | 6.628 | 2,447,800 | +0.02(+0.23%) |
Oct 27, 2005 | 6.820 | 6.820 | 6.565 | 6.612 | 2,352,000 | -0.22(-3.18%) |
Oct 26, 2005 | 6.935 | 6.980 | 6.825 | 6.830 | 923,400 | -0.12(-1.73%) |
Oct 25, 2005 | 6.957 | 6.987 | 6.875 | 6.950 | 1,602,200 | -0.05(-0.71%) |
Oct 24, 2005 | 6.925 | 7.110 | 6.925 | 7.000 | 2,217,800 | +0.11(+1.52%) |
Oct 21, 2005 | 6.665 | 6.938 | 6.665 | 6.895 | 3,516,600 | +0.24(+3.65%) |
Oct 20, 2005 | 6.795 | 6.875 | 6.594 | 6.652 | 1,502,800 | -0.13(-1.99%) |
Oct 19, 2005 | 6.705 | 6.787 | 6.525 | 6.787 | 1,532,800 | +0.05(+0.74%) |
Oct 18, 2005 | 6.790 | 6.808 | 6.647 | 6.737 | 1,809,000 | -0.08(-1.14%) |
Oct 17, 2005 | 6.763 | 6.822 | 6.700 | 6.815 | 2,091,800 | +0.06(+0.81%) |
Oct 14, 2005 | 6.812 | 6.815 | 6.540 | 6.760 | 4,454,800 | -0.07(-1.02%) |
Oct 13, 2005 | 6.737 | 6.900 | 6.678 | 6.830 | 3,475,000 | +0.13(+1.94%) |
Oct 12, 2005 | 6.665 | 6.742 | 6.550 | 6.700 | 2,710,200 | -0.00(-0.04%) |
Oct 11, 2005 | 6.870 | 6.925 | 6.662 | 6.702 | 2,795,400 | -0.12(-1.79%) |
Oct 10, 2005 | 7.180 | 7.225 | 6.800 | 6.825 | 3,905,800 | -0.35(-4.94%) |
Oct 07, 2005 | 7.400 | 7.400 | 6.942 | 7.180 | 6,212,000 | -0.25(-3.40%) |
Oct 06, 2005 | 7.440 | 7.478 | 7.223 | 7.433 | 1,902,600 | -0.01(-0.10%) |
Oct 05, 2005 | 7.595 | 7.607 | 7.218 | 7.440 | 2,292,800 | -0.16(-2.11%) |
Oct 04, 2005 | 7.725 | 7.845 | 7.600 | 7.600 | 1,632,800 | -0.19(-2.44%) |
Oct 03, 2005 | 7.817 | 7.910 | 7.683 | 7.790 | 1,762,400 | -0.03(-0.35%) |
Sep 30, 2005 | 7.787 | 7.950 | 7.723 | 7.817 | 1,767,600 | +0.05(+0.61%) |
Sep 29, 2005 | 7.652 | 7.770 | 7.553 | 7.770 | 1,996,000 | +0.12(+1.54%) |
Sep 28, 2005 | 7.790 | 7.825 | 7.640 | 7.652 | 1,093,400 | -0.13(-1.73%) |
Sep 27, 2005 | 7.815 | 7.895 | 7.745 | 7.787 | 1,001,200 | -0.03(-0.42%) |
Sep 26, 2005 | 7.902 | 7.978 | 7.795 | 7.820 | 1,517,800 | -0.04(-0.54%) |
Sep 23, 2005 | 7.862 | 7.947 | 7.740 | 7.862 | 1,465,600 | -0.05(-0.63%) |
Sep 22, 2005 | 7.787 | 7.957 | 7.625 | 7.912 | 2,679,000 | +0.07(+0.96%) |
Sep 21, 2005 | 7.888 | 7.888 | 7.700 | 7.838 | 5,430,000 | +0.34(+4.53%) |
Sep 20, 2005 | 7.665 | 7.713 | 7.478 | 7.497 | 2,317,200 | -0.16(-2.06%) |
Sep 19, 2005 | 7.690 | 7.872 | 7.633 | 7.655 | 1,146,000 | -0.03(-0.36%) |
Sep 16, 2005 | 7.695 | 7.765 | 7.625 | 7.683 | 1,062,000 | +0.00(+0.07%) |
Sep 15, 2005 | 7.825 | 7.845 | 7.675 | 7.678 | 654,000 | -0.12(-1.54%) |
Sep 14, 2005 | 7.975 | 7.975 | 7.763 | 7.798 | 1,271,000 | -0.18(-2.29%) |
Sep 13, 2005 | 7.825 | 8.000 | 7.785 | 7.980 | 1,917,400 | +0.16(+1.98%) |
Sep 12, 2005 | 7.775 | 7.845 | 7.750 | 7.825 | 1,223,600 | +0.05(+0.64%) |
Sep 09, 2005 | 7.673 | 7.790 | 7.665 | 7.775 | 1,171,800 | +0.11(+1.47%) |
Sep 08, 2005 | 7.688 | 7.803 | 7.652 | 7.662 | 939,600 | -0.09(-1.13%) |
Sep 07, 2005 | 7.750 | 7.787 | 7.688 | 7.750 | 1,229,400 | +0.07(+0.88%) |
Sep 06, 2005 | 7.622 | 7.725 | 7.622 | 7.683 | 1,168,800 | +0.06(+0.82%) |
Sep 02, 2005 | 7.643 | 7.690 | 7.527 | 7.620 | 1,227,000 | -0.02(-0.29%) |