Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.526 | 6.576 | 6.526 | 6.576 | 19,761 | +0.05(+0.77%) |
Nov 29, 2005 | 6.490 | 6.526 | 6.481 | 6.526 | 16,687 | +0.04(+0.63%) |
Nov 28, 2005 | 6.476 | 6.485 | 6.449 | 6.485 | 12,735 | +0.01(+0.14%) |
Nov 25, 2005 | 6.426 | 6.476 | 6.426 | 6.476 | 18,444 | +0.05(+0.78%) |
Nov 23, 2005 | 6.458 | 6.458 | 6.426 | 6.426 | 25,250 | -0.04(-0.56%) |
Nov 22, 2005 | 6.485 | 6.485 | 6.431 | 6.463 | 56,649 | -0.02(-0.35%) |
Nov 21, 2005 | 6.476 | 6.535 | 6.467 | 6.485 | 67,847 | -0.02(-0.28%) |
Nov 18, 2005 | 6.476 | 6.504 | 6.476 | 6.504 | 14,052 | +0.00(+0.00%) |
Nov 17, 2005 | 6.408 | 6.604 | 6.403 | 6.504 | 174,998 | +0.10(+1.56%) |
Nov 16, 2005 | 6.335 | 6.403 | 6.321 | 6.403 | 63,456 | +0.08(+1.30%) |
Nov 15, 2005 | 6.353 | 6.353 | 6.304 | 6.321 | 32,057 | -0.05(-0.86%) |
Nov 14, 2005 | 6.431 | 6.431 | 6.376 | 6.376 | 8,124 | -0.05(-0.85%) |
Nov 11, 2005 | 6.463 | 6.463 | 6.417 | 6.431 | 4,391 | -0.03(-0.42%) |
Nov 10, 2005 | 6.431 | 6.481 | 6.422 | 6.458 | 56,649 | +0.00(+0.00%) |
Nov 09, 2005 | 6.485 | 6.485 | 6.440 | 6.458 | 14,272 | -0.01(-0.21%) |
Nov 08, 2005 | 6.472 | 6.476 | 6.431 | 6.472 | 35,131 | +0.02(+0.35%) |
Nov 07, 2005 | 6.417 | 6.453 | 6.417 | 6.449 | 23,055 | +0.04(+0.57%) |
Nov 04, 2005 | 6.399 | 6.440 | 6.367 | 6.412 | 46,110 | -0.03(-0.42%) |
Nov 03, 2005 | 6.444 | 6.444 | 6.431 | 6.440 | 16,907 | +0.02(+0.28%) |
Nov 02, 2005 | 6.390 | 6.440 | 6.390 | 6.422 | 59,723 | +0.03(+0.50%) |
Nov 01, 2005 | 6.408 | 6.440 | 6.367 | 6.390 | 59,504 | -0.02(-0.28%) |
Oct 31, 2005 | 6.399 | 6.417 | 6.376 | 6.408 | 50,281 | +0.00(+0.07%) |
Oct 28, 2005 | 6.390 | 6.417 | 6.390 | 6.403 | 4,830 | -0.01(-0.21%) |
Oct 27, 2005 | 6.408 | 6.417 | 6.408 | 6.417 | 6,148 | +0.02(+0.28%) |
Oct 26, 2005 | 6.399 | 6.408 | 6.381 | 6.399 | 27,446 | -0.02(-0.28%) |
Oct 25, 2005 | 6.385 | 6.417 | 6.385 | 6.417 | 24,152 | +0.00(+0.00%) |
Oct 24, 2005 | 6.426 | 6.435 | 6.385 | 6.417 | 36,229 | -0.01(-0.21%) |
Oct 21, 2005 | 6.422 | 6.431 | 6.385 | 6.431 | 28,544 | +0.01(+0.14%) |
Oct 20, 2005 | 6.458 | 6.458 | 6.403 | 6.422 | 17,565 | -0.02(-0.35%) |
Oct 19, 2005 | 6.431 | 6.467 | 6.412 | 6.444 | 66,749 | -0.07(-1.05%) |
Oct 18, 2005 | 6.517 | 6.526 | 6.499 | 6.513 | 17,565 | -0.01(-0.14%) |
Oct 17, 2005 | 6.513 | 6.526 | 6.494 | 6.522 | 40,181 | +0.04(+0.56%) |
Oct 14, 2005 | 6.490 | 6.522 | 6.472 | 6.485 | 26,568 | +0.00(+0.07%) |
Oct 13, 2005 | 6.531 | 6.531 | 6.481 | 6.481 | 33,374 | -0.05(-0.84%) |
Oct 12, 2005 | 6.540 | 6.549 | 6.517 | 6.535 | 39,962 | +0.00(+0.00%) |
Oct 11, 2005 | 6.522 | 6.558 | 6.513 | 6.535 | 26,129 | -0.03(-0.42%) |
Oct 10, 2005 | 6.563 | 6.563 | 6.563 | 6.563 | 9,441 | +0.00(+0.00%) |
Oct 07, 2005 | 6.549 | 6.563 | 6.494 | 6.563 | 111,542 | +0.01(+0.21%) |
Oct 06, 2005 | 6.540 | 6.558 | 6.513 | 6.549 | 41,059 | +0.00(+0.07%) |
Oct 05, 2005 | 6.595 | 6.595 | 6.545 | 6.545 | 26,568 | -0.02(-0.28%) |
Oct 04, 2005 | 6.604 | 6.622 | 6.563 | 6.563 | 20,859 | -0.04(-0.62%) |
Oct 03, 2005 | 6.649 | 6.649 | 6.604 | 6.604 | 15,370 | -0.03(-0.41%) |
Sep 30, 2005 | 6.658 | 6.672 | 6.631 | 6.631 | 4,611 | -0.03(-0.41%) |
Sep 29, 2005 | 6.686 | 6.686 | 6.645 | 6.658 | 23,933 | +0.00(+0.07%) |
Sep 28, 2005 | 6.672 | 6.690 | 6.649 | 6.654 | 19,981 | +0.00(+0.07%) |
Sep 27, 2005 | 6.686 | 6.686 | 6.639 | 6.649 | 19,541 | -0.06(-0.95%) |
Sep 26, 2005 | 6.777 | 6.777 | 6.649 | 6.713 | 68,945 | -0.07(-1.07%) |
Sep 23, 2005 | 6.786 | 6.804 | 6.687 | 6.786 | 50,501 | +0.03(+0.40%) |
Sep 22, 2005 | 6.932 | 6.932 | 6.718 | 6.759 | 94,635 | -0.17(-2.50%) |
Sep 21, 2005 | 6.932 | 6.941 | 6.904 | 6.932 | 40,181 | +0.00(+0.00%) |
Sep 20, 2005 | 6.950 | 6.950 | 6.923 | 6.932 | 30,740 | +0.00(+0.07%) |
Sep 19, 2005 | 7.000 | 7.000 | 6.923 | 6.927 | 46,768 | -0.08(-1.11%) |
Sep 16, 2005 | 7.096 | 7.005 | 7.005 | 7.005 | 55,771 | -0.07(-0.97%) |
Sep 15, 2005 | 7.241 | 7.241 | 7.036 | 7.073 | 77,948 | -0.18(-2.51%) |
Sep 14, 2005 | 7.282 | 7.287 | 7.241 | 7.255 | 45,012 | -0.07(-0.99%) |
Sep 13, 2005 | 7.328 | 7.328 | 7.282 | 7.328 | 45,451 | +0.00(+0.00%) |
Sep 12, 2005 | 7.364 | 7.364 | 7.296 | 7.328 | 22,396 | -0.05(-0.68%) |
Sep 09, 2005 | 7.401 | 7.455 | 7.287 | 7.378 | 45,670 | -0.02(-0.31%) |
Sep 08, 2005 | 7.401 | 7.446 | 7.383 | 7.401 | 18,444 | +0.02(+0.31%) |
Sep 07, 2005 | 7.310 | 7.378 | 7.310 | 7.378 | 14,930 | +0.10(+1.31%) |
Sep 06, 2005 | 7.287 | 7.319 | 7.282 | 7.282 | 4,171 | -0.00(-0.06%) |
Sep 02, 2005 | 7.237 | 7.332 | 7.237 | 7.287 | 27,666 | +0.05(+0.76%) |