Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.369 | 8.479 | 8.340 | 8.363 | 1,411,929 | -0.06(-0.74%) |
Nov 29, 2005 | 8.529 | 8.548 | 8.407 | 8.425 | 1,174,044 | -0.10(-1.22%) |
Nov 28, 2005 | 8.581 | 8.604 | 8.392 | 8.529 | 1,424,424 | -0.03(-0.39%) |
Nov 25, 2005 | 8.698 | 8.702 | 8.511 | 8.563 | 411,372 | -0.15(-1.67%) |
Nov 23, 2005 | 8.365 | 8.794 | 8.359 | 8.708 | 2,567,711 | +0.32(+3.87%) |
Nov 22, 2005 | 8.284 | 8.384 | 8.201 | 8.384 | 1,141,846 | +0.10(+1.21%) |
Nov 21, 2005 | 8.230 | 8.302 | 8.205 | 8.284 | 803,040 | +0.04(+0.43%) |
Nov 18, 2005 | 8.251 | 8.267 | 8.188 | 8.248 | 849,656 | +0.02(+0.30%) |
Nov 17, 2005 | 8.124 | 8.223 | 8.109 | 8.223 | 1,093,307 | +0.08(+0.97%) |
Nov 16, 2005 | 8.117 | 8.167 | 8.086 | 8.144 | 740,085 | +0.03(+0.36%) |
Nov 15, 2005 | 8.246 | 8.261 | 8.113 | 8.115 | 1,275,445 | -0.13(-1.56%) |
Nov 14, 2005 | 8.207 | 8.288 | 8.126 | 8.244 | 1,325,906 | +0.03(+0.38%) |
Nov 11, 2005 | 8.074 | 8.221 | 8.022 | 8.213 | 1,254,300 | +0.12(+1.47%) |
Nov 10, 2005 | 8.013 | 8.107 | 7.864 | 8.094 | 1,100,036 | +0.07(+0.83%) |
Nov 09, 2005 | 8.080 | 8.084 | 7.930 | 8.028 | 1,074,565 | -0.05(-0.64%) |
Nov 08, 2005 | 8.003 | 8.115 | 7.907 | 8.080 | 1,495,068 | +0.07(+0.91%) |
Nov 07, 2005 | 7.882 | 8.057 | 7.880 | 8.007 | 884,257 | +0.12(+1.58%) |
Nov 04, 2005 | 7.959 | 8.001 | 7.789 | 7.882 | 1,159,627 | -0.08(-0.97%) |
Nov 03, 2005 | 7.861 | 7.993 | 7.841 | 7.959 | 1,546,490 | +0.11(+1.43%) |
Nov 02, 2005 | 7.753 | 7.895 | 7.753 | 7.847 | 1,623,862 | +0.07(+0.86%) |
Nov 01, 2005 | 7.595 | 7.801 | 7.553 | 7.780 | 1,586,858 | +0.18(+2.41%) |
Oct 31, 2005 | 7.512 | 7.651 | 7.485 | 7.597 | 697,794 | +0.10(+1.30%) |
Oct 28, 2005 | 7.331 | 7.520 | 7.308 | 7.499 | 775,167 | +0.15(+2.01%) |
Oct 27, 2005 | 7.377 | 7.501 | 7.345 | 7.352 | 1,007,285 | -0.04(-0.48%) |
Oct 26, 2005 | 7.358 | 7.460 | 7.354 | 7.387 | 1,113,492 | +0.01(+0.14%) |
Oct 25, 2005 | 7.418 | 7.497 | 7.210 | 7.377 | 3,052,611 | -0.09(-1.20%) |
Oct 24, 2005 | 7.439 | 7.545 | 7.397 | 7.466 | 994,790 | +0.03(+0.45%) |
Oct 21, 2005 | 7.439 | 7.481 | 7.333 | 7.433 | 839,083 | +0.01(+0.14%) |
Oct 20, 2005 | 7.645 | 7.647 | 7.377 | 7.422 | 1,051,497 | -0.21(-2.75%) |
Oct 19, 2005 | 7.543 | 7.645 | 7.495 | 7.633 | 1,111,089 | +0.09(+1.24%) |
Oct 18, 2005 | 7.460 | 7.585 | 7.439 | 7.539 | 1,400,395 | +0.06(+0.81%) |
Oct 17, 2005 | 7.491 | 7.526 | 7.433 | 7.479 | 690,105 | +0.01(+0.11%) |
Oct 14, 2005 | 7.408 | 7.533 | 7.341 | 7.470 | 863,112 | +0.08(+1.13%) |
Oct 13, 2005 | 7.408 | 7.499 | 7.352 | 7.387 | 1,163,952 | -0.03(-0.39%) |
Oct 12, 2005 | 7.377 | 7.462 | 7.318 | 7.416 | 1,691,623 | -0.01(-0.17%) |
Oct 11, 2005 | 7.583 | 7.593 | 7.427 | 7.429 | 1,245,169 | -0.13(-1.76%) |
Oct 10, 2005 | 7.689 | 7.699 | 7.537 | 7.562 | 1,661,828 | -0.14(-1.76%) |
Oct 07, 2005 | 7.564 | 7.803 | 7.564 | 7.697 | 1,904,518 | +0.14(+1.87%) |
Oct 06, 2005 | 7.491 | 7.587 | 7.470 | 7.556 | 1,501,796 | +0.09(+1.14%) |
Oct 05, 2005 | 7.537 | 7.601 | 7.449 | 7.470 | 2,815,207 | -0.08(-1.10%) |
Oct 04, 2005 | 7.589 | 7.685 | 7.535 | 7.553 | 1,043,808 | -0.04(-0.49%) |
Oct 03, 2005 | 7.620 | 7.657 | 7.439 | 7.591 | 2,449,970 | -0.06(-0.76%) |
Sep 30, 2005 | 7.616 | 7.778 | 7.616 | 7.649 | 1,439,802 | +0.01(+0.16%) |
Sep 29, 2005 | 7.593 | 7.645 | 7.510 | 7.637 | 1,265,834 | +0.04(+0.52%) |
Sep 28, 2005 | 7.741 | 7.772 | 7.553 | 7.597 | 1,175,005 | -0.13(-1.70%) |
Sep 27, 2005 | 7.782 | 7.845 | 7.599 | 7.728 | 1,633,474 | -0.06(-0.83%) |
Sep 26, 2005 | 7.855 | 7.928 | 7.768 | 7.793 | 1,305,241 | -0.01(-0.13%) |
Sep 23, 2005 | 7.803 | 7.857 | 7.699 | 7.803 | 932,795 | +0.10(+1.35%) |
Sep 22, 2005 | 7.674 | 7.766 | 7.639 | 7.699 | 2,715,248 | -0.03(-0.35%) |
Sep 21, 2005 | 7.782 | 7.799 | 7.670 | 7.726 | 1,538,320 | -0.06(-0.72%) |
Sep 20, 2005 | 8.003 | 8.003 | 7.749 | 7.782 | 2,112,126 | -0.22(-2.76%) |
Sep 19, 2005 | 8.001 | 8.078 | 7.909 | 8.003 | 2,062,627 | -0.05(-0.62%) |
Sep 16, 2005 | 8.020 | 8.097 | 7.990 | 8.053 | 921,262 | +0.04(+0.52%) |
Sep 15, 2005 | 8.042 | 8.042 | 7.957 | 8.011 | 872,243 | -0.02(-0.28%) |
Sep 14, 2005 | 8.017 | 8.132 | 8.001 | 8.034 | 1,492,185 | -0.02(-0.23%) |
Sep 13, 2005 | 8.022 | 8.140 | 7.922 | 8.053 | 1,669,517 | +0.00(+0.03%) |
Sep 12, 2005 | 8.063 | 8.094 | 7.986 | 8.051 | 1,167,316 | -0.04(-0.51%) |
Sep 09, 2005 | 8.022 | 8.105 | 7.997 | 8.092 | 1,137,520 | +0.06(+0.73%) |
Sep 08, 2005 | 8.136 | 8.136 | 7.970 | 8.034 | 1,247,091 | -0.12(-1.43%) |
Sep 07, 2005 | 8.155 | 8.161 | 8.042 | 8.151 | 1,283,135 | -0.01(-0.15%) |
Sep 06, 2005 | 8.063 | 8.188 | 8.015 | 8.163 | 1,785,816 | +0.10(+1.19%) |
Sep 02, 2005 | 8.053 | 8.090 | 8.017 | 8.067 | 1,077,449 | +0.03(+0.36%) |