Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.765 | 6.774 | 6.521 | 6.754 | 1,030,866 | +0.02(+0.32%) |
Nov 29, 2005 | 6.713 | 6.752 | 6.626 | 6.733 | 868,343 | +0.07(+1.05%) |
Nov 28, 2005 | 6.864 | 6.864 | 6.654 | 6.663 | 1,051,956 | -0.15(-2.21%) |
Nov 25, 2005 | 6.750 | 6.833 | 6.750 | 6.813 | 84,509 | +0.04(+0.61%) |
Nov 23, 2005 | 6.743 | 6.877 | 6.743 | 6.772 | 478,666 | +0.00(+0.00%) |
Nov 22, 2005 | 6.746 | 6.798 | 6.698 | 6.772 | 755,735 | +0.07(+1.11%) |
Nov 21, 2005 | 6.711 | 6.746 | 6.685 | 6.698 | 1,035,658 | -0.00(-0.07%) |
Nov 18, 2005 | 6.687 | 6.750 | 6.669 | 6.702 | 916,110 | +0.05(+0.82%) |
Nov 17, 2005 | 6.604 | 6.698 | 6.567 | 6.647 | 1,301,120 | +0.04(+0.66%) |
Nov 16, 2005 | 6.554 | 6.645 | 6.547 | 6.604 | 652,046 | +0.05(+0.80%) |
Nov 15, 2005 | 6.711 | 6.763 | 6.547 | 6.551 | 778,497 | -0.19(-2.88%) |
Nov 14, 2005 | 6.728 | 6.816 | 6.722 | 6.746 | 667,593 | +0.01(+0.10%) |
Nov 11, 2005 | 6.754 | 6.792 | 6.693 | 6.739 | 244,747 | -0.06(-0.93%) |
Nov 10, 2005 | 6.691 | 6.859 | 6.604 | 6.802 | 1,108,482 | +0.09(+1.37%) |
Nov 09, 2005 | 6.634 | 6.748 | 6.602 | 6.711 | 666,301 | +0.03(+0.49%) |
Nov 08, 2005 | 6.591 | 6.722 | 6.549 | 6.678 | 633,260 | +0.02(+0.33%) |
Nov 07, 2005 | 6.730 | 6.765 | 6.623 | 6.656 | 1,266,466 | -0.04(-0.55%) |
Nov 04, 2005 | 6.602 | 6.717 | 6.593 | 6.693 | 1,128,390 | +0.11(+1.66%) |
Nov 03, 2005 | 6.477 | 6.593 | 6.477 | 6.584 | 1,139,402 | +0.17(+2.59%) |
Nov 02, 2005 | 6.189 | 6.475 | 6.189 | 6.418 | 789,751 | +0.26(+4.22%) |
Nov 01, 2005 | 6.200 | 6.257 | 6.104 | 6.158 | 757,292 | -0.08(-1.29%) |
Oct 31, 2005 | 6.152 | 6.274 | 6.117 | 6.239 | 935,207 | +0.12(+1.93%) |
Oct 28, 2005 | 5.988 | 6.161 | 5.899 | 6.121 | 635,267 | +0.19(+3.13%) |
Oct 27, 2005 | 6.108 | 6.167 | 5.879 | 5.936 | 1,131,711 | -0.21(-3.44%) |
Oct 26, 2005 | 6.189 | 6.283 | 6.056 | 6.148 | 957,076 | -0.10(-1.57%) |
Oct 25, 2005 | 6.268 | 6.289 | 6.152 | 6.246 | 697,372 | -0.06(-0.97%) |
Oct 24, 2005 | 6.167 | 6.307 | 6.117 | 6.307 | 505,481 | +0.16(+2.59%) |
Oct 21, 2005 | 6.056 | 6.244 | 6.056 | 6.148 | 770,224 | +0.06(+1.04%) |
Oct 20, 2005 | 6.043 | 6.143 | 5.918 | 6.084 | 1,159,933 | +0.06(+0.94%) |
Oct 19, 2005 | 6.045 | 6.078 | 5.846 | 6.027 | 2,248,654 | -0.06(-0.93%) |
Oct 18, 2005 | 6.261 | 6.462 | 5.855 | 6.084 | 2,573,166 | -0.29(-4.55%) |
Oct 17, 2005 | 6.405 | 6.405 | 6.178 | 6.375 | 1,103,521 | -0.05(-0.78%) |
Oct 14, 2005 | 6.556 | 6.556 | 6.287 | 6.425 | 1,192,218 | -0.07(-1.14%) |
Oct 13, 2005 | 6.294 | 6.560 | 6.204 | 6.499 | 2,701,201 | +0.18(+2.87%) |
Oct 12, 2005 | 6.313 | 6.396 | 6.110 | 6.318 | 1,043,848 | -0.03(-0.55%) |
Oct 11, 2005 | 6.604 | 6.628 | 6.351 | 6.353 | 756,280 | -0.23(-3.55%) |
Oct 10, 2005 | 6.588 | 6.682 | 6.436 | 6.586 | 875,736 | +0.03(+0.47%) |
Oct 07, 2005 | 6.497 | 6.615 | 6.292 | 6.556 | 974,212 | +0.09(+1.42%) |
Oct 06, 2005 | 6.630 | 6.717 | 6.409 | 6.464 | 1,293,822 | -0.13(-1.99%) |
Oct 05, 2005 | 6.643 | 6.818 | 6.401 | 6.595 | 818,042 | -0.09(-1.31%) |
Oct 04, 2005 | 6.824 | 6.927 | 6.667 | 6.682 | 818,500 | -0.13(-1.89%) |
Oct 03, 2005 | 6.551 | 6.816 | 6.519 | 6.811 | 1,139,370 | +0.25(+3.76%) |
Sep 30, 2005 | 6.499 | 6.626 | 6.361 | 6.564 | 830,011 | +0.11(+1.69%) |
Sep 29, 2005 | 6.311 | 6.473 | 6.233 | 6.455 | 461,250 | +0.11(+1.75%) |
Sep 28, 2005 | 6.250 | 6.412 | 6.182 | 6.344 | 588,063 | +0.08(+1.22%) |
Sep 27, 2005 | 6.444 | 6.460 | 6.167 | 6.268 | 631,428 | -0.15(-2.28%) |
Sep 26, 2005 | 6.372 | 6.484 | 6.268 | 6.414 | 1,184,756 | +0.08(+1.28%) |
Sep 23, 2005 | 6.333 | 6.377 | 6.191 | 6.333 | 504,469 | +0.02(+0.28%) |
Sep 22, 2005 | 6.316 | 6.438 | 6.233 | 6.316 | 690,918 | -0.10(-1.50%) |
Sep 21, 2005 | 6.650 | 6.658 | 6.357 | 6.412 | 683,580 | -0.27(-4.02%) |
Sep 20, 2005 | 6.634 | 6.848 | 6.604 | 6.680 | 740,028 | +0.06(+0.96%) |
Sep 19, 2005 | 6.805 | 6.842 | 6.575 | 6.617 | 729,826 | -0.21(-3.01%) |
Sep 16, 2005 | 6.615 | 6.822 | 6.564 | 6.822 | 3,100,947 | +0.23(+3.48%) |
Sep 15, 2005 | 6.449 | 6.604 | 6.449 | 6.593 | 971,560 | +0.13(+1.96%) |
Sep 14, 2005 | 6.573 | 6.606 | 6.392 | 6.466 | 802,541 | -0.10(-1.59%) |
Sep 13, 2005 | 6.822 | 6.822 | 6.545 | 6.571 | 910,591 | -0.29(-4.26%) |
Sep 12, 2005 | 6.647 | 6.877 | 6.604 | 6.864 | 991,921 | +0.19(+2.85%) |
Sep 09, 2005 | 6.556 | 6.709 | 6.545 | 6.674 | 890,555 | +0.12(+1.76%) |
Sep 08, 2005 | 6.562 | 6.593 | 6.444 | 6.558 | 767,384 | -0.03(-0.46%) |
Sep 07, 2005 | 6.727 | 6.754 | 6.543 | 6.588 | 773,994 | -0.16(-2.33%) |
Sep 06, 2005 | 6.643 | 6.785 | 6.613 | 6.746 | 767,049 | +0.12(+1.81%) |
Sep 02, 2005 | 6.492 | 6.695 | 6.492 | 6.626 | 766,477 | +0.11(+1.64%) |