Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.770 | 5.810 | 5.600 | 5.760 | 1,719,500 | -0.05(-0.86%) |
Oct 28, 2005 | 5.870 | 5.890 | 5.810 | 5.810 | 808,000 | -0.08(-1.36%) |
Oct 27, 2005 | 5.930 | 5.930 | 5.850 | 5.890 | 422,500 | -0.05(-0.84%) |
Oct 26, 2005 | 5.880 | 5.980 | 5.880 | 5.940 | 453,900 | -0.06(-1.00%) |
Oct 25, 2005 | 5.850 | 6.000 | 5.850 | 6.000 | 927,000 | +0.13(+2.21%) |
Oct 24, 2005 | 5.860 | 5.920 | 5.860 | 5.870 | 534,000 | -0.03(-0.51%) |
Oct 21, 2005 | 5.860 | 5.960 | 5.860 | 5.900 | 416,600 | -0.03(-0.51%) |
Oct 20, 2005 | 5.950 | 5.970 | 5.910 | 5.930 | 479,900 | -0.07(-1.17%) |
Oct 19, 2005 | 5.950 | 6.000 | 5.910 | 6.000 | 421,200 | +0.02(+0.33%) |
Oct 18, 2005 | 6.010 | 6.070 | 5.920 | 5.980 | 449,500 | +0.03(+0.50%) |
Oct 17, 2005 | 5.900 | 6.080 | 5.870 | 5.950 | 828,800 | +0.02(+0.34%) |
Oct 14, 2005 | 5.950 | 6.010 | 5.890 | 5.930 | 729,300 | -0.08(-1.33%) |
Oct 13, 2005 | 6.120 | 6.140 | 5.880 | 6.010 | 1,132,200 | -0.11(-1.80%) |
Oct 12, 2005 | 6.070 | 6.150 | 6.060 | 6.120 | 490,500 | +0.02(+0.33%) |
Oct 11, 2005 | 6.100 | 6.120 | 6.060 | 6.100 | 554,100 | -0.02(-0.33%) |
Oct 10, 2005 | 6.100 | 6.140 | 6.100 | 6.120 | 263,000 | +0.02(+0.33%) |
Oct 07, 2005 | 6.090 | 6.150 | 6.050 | 6.100 | 503,300 | +0.01(+0.16%) |
Oct 06, 2005 | 6.120 | 6.150 | 6.080 | 6.090 | 604,900 | -0.04(-0.65%) |
Oct 05, 2005 | 6.200 | 6.210 | 6.110 | 6.130 | 560,200 | -0.06(-0.97%) |
Oct 04, 2005 | 6.250 | 6.250 | 6.160 | 6.190 | 340,300 | -0.05(-0.80%) |
Oct 03, 2005 | 6.250 | 6.270 | 6.160 | 6.240 | 587,400 | -0.01(-0.16%) |
Sep 30, 2005 | 6.230 | 6.260 | 6.200 | 6.250 | 367,900 | +0.00(+0.00%) |
Sep 29, 2005 | 6.280 | 6.290 | 6.230 | 6.250 | 381,200 | -0.04(-0.64%) |
Sep 28, 2005 | 6.270 | 6.310 | 6.250 | 6.290 | 343,500 | -0.02(-0.32%) |
Sep 27, 2005 | 6.290 | 6.320 | 6.260 | 6.310 | 414,000 | +0.00(+0.00%) |
Sep 26, 2005 | 6.340 | 6.350 | 6.300 | 6.310 | 450,200 | -0.02(-0.32%) |
Sep 23, 2005 | 6.330 | 6.350 | 6.300 | 6.330 | 377,200 | +0.01(+0.16%) |
Sep 22, 2005 | 6.340 | 6.350 | 6.310 | 6.320 | 333,700 | -0.03(-0.47%) |
Sep 21, 2005 | 6.340 | 6.360 | 6.330 | 6.350 | 465,600 | +0.00(+0.00%) |
Sep 20, 2005 | 6.370 | 6.370 | 6.340 | 6.350 | 395,900 | -0.02(-0.31%) |
Sep 19, 2005 | 6.370 | 6.390 | 6.350 | 6.370 | 406,200 | +0.02(+0.31%) |
Sep 16, 2005 | 6.360 | 6.370 | 6.340 | 6.350 | 135,400 | -0.01(-0.16%) |
Sep 15, 2005 | 6.340 | 6.370 | 6.340 | 6.360 | 308,100 | +0.02(+0.32%) |
Sep 14, 2005 | 6.380 | 6.380 | 6.340 | 6.340 | 276,500 | -0.02(-0.31%) |
Sep 13, 2005 | 6.340 | 6.360 | 6.300 | 6.360 | 548,200 | +0.03(+0.47%) |
Sep 12, 2005 | 6.330 | 6.350 | 6.320 | 6.330 | 395,300 | -0.02(-0.31%) |
Sep 09, 2005 | 6.340 | 6.370 | 6.330 | 6.350 | 357,100 | +0.00(+0.00%) |
Sep 08, 2005 | 6.350 | 6.350 | 6.320 | 6.350 | 402,700 | +0.00(+0.00%) |
Sep 07, 2005 | 6.350 | 6.350 | 6.330 | 6.350 | 330,300 | +0.00(+0.00%) |
Sep 06, 2005 | 6.350 | 6.350 | 6.320 | 6.350 | 418,300 | +0.00(+0.00%) |
Sep 02, 2005 | 6.350 | 6.350 | 6.300 | 6.350 | 400,700 | +0.00(+0.00%) |
Sep 01, 2005 | 6.360 | 6.440 | 6.340 | 6.350 | 755,600 | -0.01(-0.16%) |
Aug 31, 2005 | 6.340 | 6.370 | 6.320 | 6.360 | 422,100 | +0.00(+0.00%) |
Aug 30, 2005 | 6.340 | 6.360 | 6.260 | 6.360 | 359,100 | +0.02(+0.32%) |
Aug 29, 2005 | 6.340 | 6.350 | 6.290 | 6.340 | 394,500 | -0.02(-0.31%) |
Aug 26, 2005 | 6.340 | 6.370 | 6.330 | 6.360 | 265,500 | +0.03(+0.47%) |
Aug 25, 2005 | 6.340 | 6.360 | 6.320 | 6.330 | 352,400 | -0.01(-0.16%) |
Aug 24, 2005 | 6.340 | 6.340 | 6.310 | 6.340 | 305,000 | -0.01(-0.16%) |
Aug 23, 2005 | 6.350 | 6.370 | 6.310 | 6.350 | 417,100 | +0.01(+0.16%) |
Aug 22, 2005 | 6.360 | 6.370 | 6.340 | 6.340 | 285,800 | -0.04(-0.63%) |
Aug 19, 2005 | 6.360 | 6.390 | 6.360 | 6.380 | 171,700 | +0.00(+0.00%) |
Aug 18, 2005 | 6.390 | 6.400 | 6.350 | 6.380 | 239,200 | -0.01(-0.16%) |
Aug 17, 2005 | 6.370 | 6.390 | 6.320 | 6.390 | 385,800 | +0.00(+0.00%) |
Aug 16, 2005 | 6.390 | 6.410 | 6.370 | 6.390 | 490,700 | +0.01(+0.16%) |
Aug 15, 2005 | 6.430 | 6.430 | 6.350 | 6.380 | 636,000 | -0.01(-0.16%) |
Aug 12, 2005 | 6.320 | 6.390 | 6.310 | 6.390 | 694,700 | +0.05(+0.79%) |
Aug 11, 2005 | 6.320 | 6.350 | 6.300 | 6.340 | 424,500 | +0.06(+0.96%) |
Aug 10, 2005 | 6.270 | 6.340 | 6.270 | 6.280 | 426,300 | +0.00(+0.00%) |
Aug 09, 2005 | 6.320 | 6.320 | 6.250 | 6.280 | 387,700 | +0.00(+0.00%) |
Aug 08, 2005 | 6.300 | 6.320 | 6.240 | 6.280 | 720,200 | +0.01(+0.16%) |
Aug 05, 2005 | 6.340 | 6.340 | 6.270 | 6.270 | 481,900 | -0.07(-1.10%) |
Aug 04, 2005 | 6.330 | 6.360 | 6.320 | 6.340 | 532,500 | -0.02(-0.31%) |
Aug 03, 2005 | 6.310 | 6.360 | 6.300 | 6.360 | 413,500 | +0.07(+1.11%) |
Aug 02, 2005 | 6.310 | 6.310 | 6.270 | 6.290 | 335,400 | -0.01(-0.16%) |