Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.970 | 6.996 | 6.912 | 6.964 | 2,061,086 | +0.03(+0.38%) |
Nov 29, 2005 | 7.065 | 7.128 | 6.933 | 6.938 | 2,201,554 | -0.13(-1.79%) |
Nov 28, 2005 | 7.017 | 7.112 | 7.001 | 7.065 | 3,083,277 | +0.05(+0.75%) |
Nov 25, 2005 | 6.996 | 7.012 | 6.954 | 7.012 | 493,347 | +0.04(+0.53%) |
Nov 23, 2005 | 6.954 | 6.996 | 6.917 | 6.975 | 1,418,729 | +0.02(+0.30%) |
Nov 22, 2005 | 6.928 | 6.975 | 6.901 | 6.954 | 2,122,398 | +0.01(+0.15%) |
Nov 21, 2005 | 6.954 | 6.964 | 6.880 | 6.943 | 1,179,363 | -0.01(-0.08%) |
Nov 18, 2005 | 7.007 | 7.007 | 6.849 | 6.949 | 1,948,521 | +0.01(+0.08%) |
Nov 17, 2005 | 6.896 | 6.964 | 6.859 | 6.943 | 2,923,257 | +0.05(+0.76%) |
Nov 16, 2005 | 6.833 | 6.891 | 6.822 | 6.891 | 1,700,804 | +0.08(+1.24%) |
Nov 15, 2005 | 6.791 | 6.875 | 6.733 | 6.806 | 3,985,500 | +0.02(+0.31%) |
Nov 14, 2005 | 6.775 | 6.812 | 6.738 | 6.785 | 1,827,035 | -0.03(-0.39%) |
Nov 11, 2005 | 6.912 | 6.912 | 6.764 | 6.812 | 1,513,450 | -0.12(-1.75%) |
Nov 10, 2005 | 6.906 | 6.954 | 6.801 | 6.933 | 2,149,353 | +0.03(+0.38%) |
Nov 09, 2005 | 6.880 | 6.975 | 6.833 | 6.906 | 2,230,217 | +0.02(+0.31%) |
Nov 08, 2005 | 6.769 | 6.928 | 6.769 | 6.885 | 4,852,038 | +0.05(+0.69%) |
Nov 07, 2005 | 6.854 | 6.912 | 6.785 | 6.838 | 2,104,365 | -0.01(-0.15%) |
Nov 04, 2005 | 7.228 | 7.291 | 6.833 | 6.849 | 1,786,793 | +0.03(+0.46%) |
Nov 03, 2005 | 6.938 | 6.954 | 6.817 | 6.817 | 2,608,153 | -0.15(-2.12%) |
Nov 02, 2005 | 6.964 | 6.996 | 6.775 | 6.964 | 3,635,089 | -0.03(-0.38%) |
Nov 01, 2005 | 6.970 | 7.028 | 6.912 | 6.991 | 3,589,342 | +0.02(+0.23%) |
Oct 31, 2005 | 6.928 | 7.033 | 6.928 | 6.975 | 3,252,408 | +0.06(+0.91%) |
Oct 28, 2005 | 6.754 | 6.954 | 6.712 | 6.912 | 3,691,087 | +0.21(+3.14%) |
Oct 27, 2005 | 6.769 | 6.801 | 6.690 | 6.701 | 1,675,937 | -0.09(-1.40%) |
Oct 26, 2005 | 6.796 | 6.896 | 6.717 | 6.796 | 2,847,518 | +0.00(+0.00%) |
Oct 25, 2005 | 6.822 | 6.896 | 6.780 | 6.796 | 2,321,142 | -0.05(-0.77%) |
Oct 24, 2005 | 6.664 | 6.875 | 6.643 | 6.849 | 7,597,432 | +0.18(+2.77%) |
Oct 21, 2005 | 6.822 | 6.922 | 6.659 | 6.664 | 9,848,720 | -0.18(-2.62%) |
Oct 20, 2005 | 7.165 | 7.165 | 6.785 | 6.843 | 8,204,103 | -0.32(-4.49%) |
Oct 19, 2005 | 6.996 | 7.165 | 6.959 | 7.165 | 2,895,923 | +0.10(+1.42%) |
Oct 18, 2005 | 7.259 | 7.259 | 6.996 | 7.065 | 2,745,963 | -0.15(-2.12%) |
Oct 17, 2005 | 7.175 | 7.265 | 7.165 | 7.217 | 1,665,117 | +0.07(+0.96%) |
Oct 14, 2005 | 7.112 | 7.201 | 7.054 | 7.149 | 3,390,029 | +0.08(+1.19%) |
Oct 13, 2005 | 7.112 | 7.144 | 7.033 | 7.065 | 3,107,574 | -0.07(-0.96%) |
Oct 12, 2005 | 7.217 | 7.296 | 7.107 | 7.133 | 4,641,715 | -0.09(-1.24%) |
Oct 11, 2005 | 7.196 | 7.270 | 7.175 | 7.223 | 1,865,000 | +0.03(+0.44%) |
Oct 10, 2005 | 7.302 | 7.349 | 7.170 | 7.191 | 2,473,379 | -0.13(-1.73%) |
Oct 07, 2005 | 7.302 | 7.402 | 7.244 | 7.317 | 2,014,580 | +0.02(+0.22%) |
Oct 06, 2005 | 7.354 | 7.454 | 7.196 | 7.302 | 4,360,779 | -0.06(-0.79%) |
Oct 05, 2005 | 7.639 | 7.707 | 7.360 | 7.360 | 5,117,219 | -0.30(-3.85%) |
Oct 04, 2005 | 7.823 | 7.849 | 7.649 | 7.655 | 1,623,546 | -0.15(-1.96%) |
Oct 03, 2005 | 7.823 | 7.839 | 7.712 | 7.807 | 2,804,429 | -0.03(-0.34%) |
Sep 30, 2005 | 7.786 | 7.855 | 7.723 | 7.834 | 2,703,064 | +0.05(+0.61%) |
Sep 29, 2005 | 7.712 | 7.802 | 7.633 | 7.786 | 2,107,972 | +0.07(+0.96%) |
Sep 28, 2005 | 7.686 | 7.802 | 7.655 | 7.712 | 1,887,019 | +0.03(+0.41%) |
Sep 27, 2005 | 7.639 | 7.744 | 7.612 | 7.681 | 5,287,299 | +0.04(+0.55%) |
Sep 26, 2005 | 7.560 | 7.723 | 7.529 | 7.639 | 3,984,362 | +0.09(+1.19%) |
Sep 23, 2005 | 7.549 | 7.586 | 7.375 | 7.549 | 2,853,403 | +0.14(+1.92%) |
Sep 22, 2005 | 7.454 | 7.523 | 7.344 | 7.407 | 7,475,187 | -0.16(-2.09%) |
Sep 21, 2005 | 7.755 | 7.691 | 7.507 | 7.565 | 7,206,209 | -0.19(-2.45%) |
Sep 20, 2005 | 7.844 | 7.876 | 7.665 | 7.755 | 3,762,080 | -0.10(-1.27%) |
Sep 19, 2005 | 7.855 | 7.971 | 7.797 | 7.855 | 2,748,621 | -0.12(-1.45%) |
Sep 16, 2005 | 7.928 | 7.971 | 7.855 | 7.971 | 5,539,003 | +0.10(+1.27%) |
Sep 15, 2005 | 7.950 | 7.950 | 7.839 | 7.871 | 1,627,153 | +0.00(+0.00%) |
Sep 14, 2005 | 7.902 | 7.934 | 7.802 | 7.871 | 2,167,956 | -0.02(-0.27%) |
Sep 13, 2005 | 7.844 | 7.934 | 7.802 | 7.892 | 9,888,203 | +0.05(+0.67%) |
Sep 12, 2005 | 7.723 | 7.855 | 7.676 | 7.839 | 3,718,041 | +0.13(+1.64%) |
Sep 09, 2005 | 7.665 | 7.723 | 7.639 | 7.712 | 4,484,922 | +0.03(+0.34%) |
Sep 08, 2005 | 7.633 | 7.781 | 7.612 | 7.686 | 7,175,078 | -0.01(-0.07%) |
Sep 07, 2005 | 7.681 | 7.728 | 7.660 | 7.691 | 2,573,985 | +0.01(+0.14%) |
Sep 06, 2005 | 7.623 | 7.707 | 7.623 | 7.681 | 4,057,823 | +0.07(+0.90%) |
Sep 02, 2005 | 7.633 | 7.770 | 7.570 | 7.612 | 4,349,389 | -0.02(-0.21%) |