Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.310 | 6.366 | 6.292 | 6.310 | 414,368 | -0.06(-0.87%) |
Nov 29, 2005 | 6.414 | 6.421 | 6.318 | 6.366 | 430,889 | -0.08(-1.20%) |
Nov 28, 2005 | 6.295 | 6.443 | 6.284 | 6.443 | 591,491 | +0.14(+2.23%) |
Nov 25, 2005 | 6.295 | 6.347 | 6.295 | 6.303 | 124,852 | +0.01(+0.12%) |
Nov 23, 2005 | 6.281 | 6.347 | 6.277 | 6.295 | 564,137 | +0.05(+0.83%) |
Nov 22, 2005 | 6.321 | 6.358 | 6.207 | 6.244 | 654,865 | -0.06(-1.00%) |
Nov 21, 2005 | 6.340 | 6.340 | 6.262 | 6.307 | 463,388 | -0.06(-0.99%) |
Nov 18, 2005 | 6.362 | 6.391 | 6.340 | 6.369 | 323,911 | -0.02(-0.29%) |
Nov 17, 2005 | 6.351 | 6.410 | 6.296 | 6.388 | 424,931 | +0.00(+0.00%) |
Nov 16, 2005 | 6.406 | 6.480 | 6.388 | 6.388 | 262,433 | -0.06(-0.92%) |
Nov 15, 2005 | 6.380 | 6.480 | 6.351 | 6.447 | 272,454 | +0.03(+0.52%) |
Nov 14, 2005 | 6.454 | 6.502 | 6.410 | 6.414 | 231,288 | -0.08(-1.19%) |
Nov 11, 2005 | 6.451 | 6.491 | 6.436 | 6.491 | 174,955 | +0.03(+0.51%) |
Nov 10, 2005 | 6.462 | 6.473 | 6.436 | 6.458 | 225,059 | +0.02(+0.29%) |
Nov 09, 2005 | 6.432 | 6.462 | 6.388 | 6.439 | 399,744 | -0.02(-0.29%) |
Nov 08, 2005 | 6.499 | 6.506 | 6.428 | 6.458 | 276,787 | -0.02(-0.34%) |
Nov 07, 2005 | 6.495 | 6.495 | 6.410 | 6.480 | 289,516 | -0.01(-0.11%) |
Nov 04, 2005 | 6.535 | 6.554 | 6.465 | 6.487 | 238,600 | -0.04(-0.68%) |
Nov 03, 2005 | 6.554 | 6.554 | 6.499 | 6.532 | 209,621 | +0.00(+0.00%) |
Nov 02, 2005 | 6.473 | 6.547 | 6.451 | 6.532 | 198,517 | +0.06(+0.86%) |
Nov 01, 2005 | 6.425 | 6.499 | 6.425 | 6.476 | 310,099 | +0.02(+0.29%) |
Oct 31, 2005 | 6.487 | 6.487 | 6.403 | 6.458 | 278,412 | +0.04(+0.69%) |
Oct 28, 2005 | 6.425 | 6.454 | 6.380 | 6.414 | 269,475 | +0.02(+0.29%) |
Oct 27, 2005 | 6.425 | 6.432 | 6.391 | 6.395 | 181,184 | -0.03(-0.40%) |
Oct 26, 2005 | 6.403 | 6.425 | 6.391 | 6.421 | 284,099 | +0.01(+0.23%) |
Oct 25, 2005 | 6.403 | 6.421 | 6.377 | 6.406 | 529,200 | +0.00(+0.00%) |
Oct 24, 2005 | 6.458 | 6.462 | 6.391 | 6.406 | 302,245 | -0.05(-0.74%) |
Oct 21, 2005 | 6.391 | 6.458 | 6.351 | 6.454 | 313,349 | +0.08(+1.22%) |
Oct 20, 2005 | 6.292 | 6.421 | 6.281 | 6.377 | 505,367 | +0.08(+1.23%) |
Oct 19, 2005 | 6.358 | 6.373 | 6.240 | 6.299 | 443,618 | -0.05(-0.76%) |
Oct 18, 2005 | 6.391 | 6.432 | 6.347 | 6.347 | 221,267 | -0.02(-0.35%) |
Oct 17, 2005 | 6.417 | 6.436 | 6.336 | 6.369 | 258,100 | -0.01(-0.17%) |
Oct 14, 2005 | 6.406 | 6.469 | 6.380 | 6.380 | 147,331 | -0.04(-0.70%) |
Oct 13, 2005 | 6.550 | 6.550 | 6.414 | 6.425 | 183,622 | -0.10(-1.47%) |
Oct 12, 2005 | 6.491 | 6.543 | 6.432 | 6.521 | 255,933 | -0.00(-0.06%) |
Oct 11, 2005 | 6.547 | 6.576 | 6.465 | 6.524 | 216,392 | -0.03(-0.51%) |
Oct 10, 2005 | 6.554 | 6.572 | 6.502 | 6.558 | 236,433 | +0.00(+0.06%) |
Oct 07, 2005 | 6.432 | 6.554 | 6.428 | 6.554 | 246,996 | +0.08(+1.25%) |
Oct 06, 2005 | 6.491 | 6.532 | 6.428 | 6.473 | 254,579 | -0.01(-0.17%) |
Oct 05, 2005 | 6.528 | 6.550 | 6.480 | 6.484 | 296,287 | -0.04(-0.57%) |
Oct 04, 2005 | 6.554 | 6.576 | 6.521 | 6.521 | 290,599 | -0.04(-0.56%) |
Oct 03, 2005 | 6.521 | 6.583 | 6.502 | 6.558 | 338,536 | +0.04(+0.57%) |
Sep 30, 2005 | 6.517 | 6.550 | 6.484 | 6.521 | 250,517 | +0.03(+0.51%) |
Sep 29, 2005 | 6.432 | 6.528 | 6.417 | 6.487 | 280,308 | +0.08(+1.33%) |
Sep 28, 2005 | 6.343 | 6.447 | 6.321 | 6.403 | 369,681 | +0.06(+0.99%) |
Sep 27, 2005 | 6.388 | 6.432 | 6.295 | 6.340 | 528,387 | -0.05(-0.75%) |
Sep 26, 2005 | 6.432 | 6.436 | 6.343 | 6.388 | 326,349 | -0.01(-0.12%) |
Sep 23, 2005 | 6.395 | 6.462 | 6.366 | 6.395 | 446,326 | -0.04(-0.69%) |
Sep 22, 2005 | 6.487 | 6.487 | 6.428 | 6.439 | 333,932 | -0.05(-0.74%) |
Sep 21, 2005 | 6.517 | 6.521 | 6.465 | 6.487 | 229,663 | -0.06(-0.90%) |
Sep 20, 2005 | 6.550 | 6.591 | 6.547 | 6.547 | 392,973 | -0.04(-0.67%) |
Sep 19, 2005 | 6.565 | 6.606 | 6.554 | 6.591 | 268,662 | -0.02(-0.28%) |
Sep 16, 2005 | 6.587 | 6.609 | 6.565 | 6.609 | 132,435 | +0.02(+0.34%) |
Sep 15, 2005 | 6.624 | 6.624 | 6.550 | 6.587 | 379,161 | -0.00(-0.06%) |
Sep 14, 2005 | 6.650 | 6.657 | 6.572 | 6.591 | 550,595 | -0.05(-0.78%) |
Sep 13, 2005 | 6.613 | 6.661 | 6.609 | 6.643 | 239,413 | +0.02(+0.33%) |
Sep 12, 2005 | 6.639 | 6.646 | 6.609 | 6.620 | 257,016 | -0.01(-0.22%) |
Sep 09, 2005 | 6.661 | 6.665 | 6.613 | 6.635 | 292,224 | -0.01(-0.11%) |
Sep 08, 2005 | 6.646 | 6.668 | 6.631 | 6.643 | 301,162 | -0.00(-0.06%) |
Sep 07, 2005 | 6.657 | 6.672 | 6.631 | 6.646 | 212,871 | -0.01(-0.22%) |
Sep 06, 2005 | 6.650 | 6.676 | 6.635 | 6.661 | 189,038 | +0.02(+0.28%) |
Sep 02, 2005 | 6.679 | 6.679 | 6.631 | 6.643 | 148,143 | -0.02(-0.33%) |