Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.760 | 6.960 | 6.700 | 6.930 | 164,211 | +0.10(+1.46%) |
Nov 29, 2005 | 6.830 | 6.890 | 6.750 | 6.830 | 82,063 | -0.02(-0.29%) |
Nov 28, 2005 | 6.860 | 6.980 | 6.740 | 6.850 | 140,750 | -0.10(-1.44%) |
Nov 25, 2005 | 6.950 | 6.960 | 6.940 | 6.950 | 24,801 | -0.02(-0.29%) |
Nov 23, 2005 | 6.920 | 7.050 | 6.920 | 6.970 | 195,095 | -0.01(-0.14%) |
Nov 22, 2005 | 6.690 | 6.980 | 6.650 | 6.980 | 315,082 | +0.26(+3.87%) |
Nov 21, 2005 | 6.540 | 6.740 | 6.510 | 6.720 | 140,888 | +0.16(+2.44%) |
Nov 18, 2005 | 6.580 | 6.580 | 6.450 | 6.560 | 159,454 | +0.07(+1.08%) |
Nov 17, 2005 | 6.360 | 6.510 | 6.350 | 6.490 | 94,177 | +0.07(+1.09%) |
Nov 16, 2005 | 6.370 | 6.460 | 6.300 | 6.420 | 102,813 | +0.01(+0.16%) |
Nov 15, 2005 | 6.500 | 6.520 | 6.400 | 6.410 | 101,017 | -0.13(-1.99%) |
Nov 14, 2005 | 6.600 | 6.740 | 6.495 | 6.540 | 68,078 | -0.11(-1.65%) |
Nov 11, 2005 | 6.750 | 6.780 | 6.610 | 6.650 | 55,317 | -0.17(-2.49%) |
Nov 10, 2005 | 6.780 | 6.850 | 6.600 | 6.820 | 59,467 | +0.06(+0.89%) |
Nov 09, 2005 | 6.800 | 6.900 | 6.720 | 6.760 | 126,754 | -0.07(-1.02%) |
Nov 08, 2005 | 6.820 | 6.890 | 6.760 | 6.830 | 86,803 | -0.06(-0.87%) |
Nov 07, 2005 | 6.700 | 6.910 | 6.670 | 6.890 | 175,443 | +0.30(+4.55%) |
Nov 04, 2005 | 6.670 | 6.730 | 6.580 | 6.590 | 66,881 | -0.11(-1.64%) |
Nov 03, 2005 | 6.830 | 6.920 | 6.690 | 6.700 | 80,493 | -0.19(-2.76%) |
Nov 02, 2005 | 6.600 | 6.890 | 6.600 | 6.890 | 107,369 | +0.30(+4.55%) |
Nov 01, 2005 | 6.740 | 6.770 | 6.580 | 6.590 | 103,919 | -0.20(-2.95%) |
Oct 31, 2005 | 6.530 | 6.880 | 6.270 | 6.790 | 246,476 | +0.18(+2.72%) |
Oct 28, 2005 | 6.550 | 6.740 | 6.330 | 6.610 | 103,409 | +0.11(+1.69%) |
Oct 27, 2005 | 6.700 | 6.790 | 6.500 | 6.500 | 137,586 | -0.20(-2.99%) |
Oct 26, 2005 | 6.490 | 6.730 | 6.480 | 6.700 | 142,447 | +0.10(+1.52%) |
Oct 25, 2005 | 6.470 | 6.610 | 6.430 | 6.600 | 73,962 | +0.07(+1.07%) |
Oct 24, 2005 | 6.420 | 6.550 | 6.330 | 6.530 | 86,233 | +0.17(+2.67%) |
Oct 21, 2005 | 6.480 | 6.680 | 6.350 | 6.360 | 152,750 | -0.17(-2.60%) |
Oct 20, 2005 | 6.500 | 6.640 | 6.350 | 6.530 | 94,547 | +0.04(+0.62%) |
Oct 19, 2005 | 6.450 | 6.490 | 6.390 | 6.490 | 402,172 | -0.01(-0.15%) |
Oct 18, 2005 | 6.650 | 6.650 | 6.460 | 6.500 | 73,308 | -0.12(-1.81%) |
Oct 17, 2005 | 6.740 | 6.740 | 6.370 | 6.620 | 69,543 | -0.08(-1.19%) |
Oct 14, 2005 | 6.620 | 6.700 | 6.500 | 6.700 | 125,881 | +0.18(+2.76%) |
Oct 13, 2005 | 6.350 | 6.630 | 6.330 | 6.520 | 80,631 | +0.11(+1.72%) |
Oct 12, 2005 | 6.280 | 6.450 | 5.830 | 6.410 | 240,789 | +0.11(+1.75%) |
Oct 11, 2005 | 6.530 | 6.540 | 6.300 | 6.300 | 178,517 | -0.20(-3.08%) |
Oct 10, 2005 | 6.680 | 6.771 | 6.450 | 6.500 | 119,226 | -0.21(-3.13%) |
Oct 07, 2005 | 6.730 | 6.790 | 6.580 | 6.710 | 88,647 | +0.06(+0.90%) |
Oct 06, 2005 | 6.790 | 6.850 | 6.600 | 6.650 | 75,141 | -0.13(-1.92%) |
Oct 05, 2005 | 6.780 | 6.820 | 6.700 | 6.780 | 63,687 | -0.01(-0.15%) |
Oct 04, 2005 | 6.990 | 6.990 | 6.770 | 6.790 | 92,718 | -0.14(-2.02%) |
Oct 03, 2005 | 6.990 | 7.080 | 6.900 | 6.930 | 139,680 | -0.08(-1.14%) |
Sep 30, 2005 | 7.020 | 7.020 | 6.950 | 7.010 | 140,591 | -0.01(-0.14%) |
Sep 29, 2005 | 6.850 | 7.020 | 6.850 | 7.020 | 119,658 | +0.14(+2.03%) |
Sep 28, 2005 | 6.850 | 6.940 | 6.810 | 6.880 | 132,893 | +0.03(+0.44%) |
Sep 27, 2005 | 6.850 | 6.890 | 6.750 | 6.850 | 109,206 | +0.05(+0.74%) |
Sep 26, 2005 | 7.090 | 7.150 | 6.770 | 6.800 | 147,775 | -0.32(-4.49%) |
Sep 23, 2005 | 7.120 | 7.120 | 6.980 | 7.120 | 77,535 | +0.06(+0.85%) |
Sep 22, 2005 | 7.060 | 7.080 | 6.770 | 7.060 | 70,290 | +0.28(+4.13%) |
Sep 21, 2005 | 7.080 | 7.080 | 6.760 | 6.780 | 213,332 | -0.32(-4.51%) |
Sep 20, 2005 | 7.260 | 7.380 | 7.054 | 7.100 | 165,959 | -0.20(-2.74%) |
Sep 19, 2005 | 7.320 | 7.400 | 7.150 | 7.300 | 489,836 | +0.58(+8.63%) |
Sep 16, 2005 | 6.660 | 6.720 | 6.500 | 6.720 | 958,705 | +0.12(+1.82%) |
Sep 15, 2005 | 6.750 | 6.760 | 6.450 | 6.600 | 245,781 | -0.09(-1.35%) |
Sep 14, 2005 | 6.770 | 6.850 | 6.670 | 6.690 | 174,300 | -0.09(-1.33%) |
Sep 13, 2005 | 6.840 | 6.850 | 6.680 | 6.780 | 166,870 | -0.11(-1.60%) |
Sep 12, 2005 | 6.840 | 6.920 | 6.810 | 6.890 | 152,921 | +0.00(+0.00%) |
Sep 09, 2005 | 6.890 | 6.920 | 6.830 | 6.890 | 82,281 | +0.01(+0.15%) |
Sep 08, 2005 | 6.890 | 6.950 | 6.780 | 6.880 | 94,314 | -0.05(-0.72%) |
Sep 07, 2005 | 6.910 | 6.960 | 6.840 | 6.930 | 174,630 | -0.01(-0.14%) |
Sep 06, 2005 | 6.950 | 7.050 | 6.900 | 6.940 | 157,225 | -0.04(-0.57%) |
Sep 02, 2005 | 6.940 | 7.120 | 6.940 | 6.980 | 307,042 | +0.01(+0.14%) |