Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.759 | 6.792 | 6.710 | 6.722 | 6,374,918 | -0.04(-0.63%) |
Nov 29, 2005 | 6.792 | 6.803 | 6.744 | 6.765 | 4,625,317 | +0.00(+0.00%) |
Nov 28, 2005 | 6.799 | 6.831 | 6.719 | 6.765 | 5,166,420 | +0.01(+0.10%) |
Nov 25, 2005 | 6.828 | 6.828 | 6.722 | 6.758 | 2,026,139 | -0.08(-1.11%) |
Nov 23, 2005 | 6.776 | 6.845 | 6.767 | 6.834 | 5,462,556 | +0.06(+0.85%) |
Nov 22, 2005 | 6.745 | 6.796 | 6.696 | 6.776 | 5,911,116 | +0.03(+0.47%) |
Nov 21, 2005 | 6.700 | 6.779 | 6.660 | 6.744 | 8,189,842 | +0.04(+0.64%) |
Nov 18, 2005 | 6.602 | 6.728 | 6.558 | 6.701 | 11,855,257 | +0.16(+2.38%) |
Nov 17, 2005 | 6.478 | 6.573 | 6.478 | 6.546 | 11,958,687 | +0.11(+1.73%) |
Nov 16, 2005 | 6.551 | 6.565 | 6.422 | 6.434 | 10,528,813 | -0.12(-1.81%) |
Nov 15, 2005 | 6.486 | 6.627 | 6.455 | 6.553 | 13,221,622 | -0.15(-2.26%) |
Nov 14, 2005 | 6.682 | 6.766 | 6.668 | 6.704 | 6,805,695 | +0.02(+0.33%) |
Nov 11, 2005 | 6.776 | 6.776 | 6.562 | 6.682 | 13,831,678 | -0.13(-1.96%) |
Nov 10, 2005 | 6.827 | 6.861 | 6.718 | 6.816 | 9,993,880 | -0.01(-0.14%) |
Nov 09, 2005 | 6.976 | 7.003 | 6.806 | 6.825 | 12,125,990 | -0.18(-2.56%) |
Nov 08, 2005 | 7.009 | 7.026 | 6.963 | 7.004 | 8,626,789 | -0.01(-0.08%) |
Nov 07, 2005 | 7.189 | 7.185 | 6.981 | 7.010 | 8,762,155 | -0.18(-2.47%) |
Nov 04, 2005 | 7.080 | 7.197 | 6.951 | 7.188 | 6,123,420 | +0.13(+1.78%) |
Nov 03, 2005 | 7.026 | 7.144 | 7.022 | 7.062 | 6,225,398 | +0.08(+1.12%) |
Nov 02, 2005 | 6.940 | 7.002 | 6.889 | 6.984 | 5,825,469 | +0.04(+0.64%) |
Nov 01, 2005 | 7.009 | 7.020 | 6.930 | 6.940 | 4,640,197 | -0.07(-0.98%) |
Oct 31, 2005 | 6.904 | 7.058 | 6.886 | 7.009 | 8,096,211 | +0.10(+1.52%) |
Oct 28, 2005 | 6.719 | 6.905 | 6.756 | 6.904 | 10,245,015 | +0.18(+2.75%) |
Oct 27, 2005 | 6.902 | 6.925 | 6.697 | 6.719 | 9,389,994 | -0.20(-2.95%) |
Oct 26, 2005 | 6.958 | 7.075 | 6.916 | 6.923 | 7,876,286 | -0.16(-2.29%) |
Oct 25, 2005 | 7.058 | 7.164 | 7.032 | 7.086 | 5,038,675 | -0.01(-0.08%) |
Oct 24, 2005 | 7.073 | 7.145 | 7.031 | 7.091 | 5,877,002 | +0.04(+0.51%) |
Oct 21, 2005 | 7.033 | 7.145 | 7.004 | 7.055 | 7,695,193 | +0.04(+0.59%) |
Oct 20, 2005 | 7.026 | 7.185 | 6.976 | 7.014 | 10,255,177 | -0.01(-0.18%) |
Oct 19, 2005 | 6.835 | 7.047 | 6.824 | 7.026 | 8,365,129 | +0.19(+2.82%) |
Oct 18, 2005 | 6.834 | 6.889 | 6.801 | 6.834 | 7,058,645 | -0.01(-0.20%) |
Oct 17, 2005 | 6.886 | 6.890 | 6.814 | 6.847 | 5,064,441 | -0.04(-0.60%) |
Oct 14, 2005 | 6.854 | 6.922 | 6.806 | 6.889 | 6,087,128 | +0.07(+1.01%) |
Oct 13, 2005 | 6.894 | 6.909 | 6.784 | 6.820 | 8,723,324 | -0.07(-1.08%) |
Oct 12, 2005 | 6.882 | 6.955 | 6.836 | 6.894 | 8,422,107 | +0.06(+0.89%) |
Oct 11, 2005 | 6.770 | 6.867 | 6.770 | 6.834 | 7,572,166 | +0.03(+0.45%) |
Oct 10, 2005 | 6.900 | 6.901 | 6.765 | 6.803 | 6,287,819 | -0.10(-1.40%) |
Oct 07, 2005 | 6.915 | 7.051 | 6.885 | 6.900 | 7,630,232 | -0.02(-0.22%) |
Oct 06, 2005 | 6.723 | 7.025 | 6.699 | 6.915 | 11,495,248 | +0.19(+2.79%) |
Oct 05, 2005 | 6.834 | 7.013 | 6.696 | 6.728 | 14,047,611 | +0.08(+1.16%) |
Oct 04, 2005 | 6.668 | 6.679 | 6.532 | 6.650 | 4,688,464 | +0.12(+1.81%) |
Oct 03, 2005 | 6.670 | 6.641 | 6.482 | 6.532 | 8,734,574 | -0.14(-2.07%) |
Sep 30, 2005 | 6.604 | 6.675 | 6.572 | 6.670 | 5,235,010 | +0.10(+1.45%) |
Sep 29, 2005 | 6.568 | 6.597 | 6.336 | 6.575 | 8,860,868 | +0.02(+0.32%) |
Sep 28, 2005 | 6.630 | 6.685 | 6.554 | 6.554 | 5,505,380 | -0.07(-1.12%) |
Sep 27, 2005 | 6.693 | 6.693 | 6.575 | 6.628 | 6,912,028 | -0.08(-1.15%) |
Sep 26, 2005 | 6.755 | 6.861 | 6.664 | 6.705 | 3,913,646 | -0.04(-0.55%) |
Sep 23, 2005 | 6.743 | 6.795 | 6.713 | 6.743 | 3,694,810 | +0.03(+0.49%) |
Sep 22, 2005 | 6.620 | 6.741 | 6.598 | 6.710 | 7,912,215 | +0.05(+0.81%) |
Sep 21, 2005 | 6.787 | 6.788 | 6.601 | 6.656 | 7,264,779 | -0.16(-2.40%) |
Sep 20, 2005 | 6.882 | 6.914 | 6.820 | 6.820 | 4,886,251 | -0.05(-0.74%) |
Sep 19, 2005 | 6.909 | 6.911 | 6.854 | 6.871 | 5,142,468 | -0.10(-1.40%) |
Sep 16, 2005 | 6.907 | 6.985 | 6.876 | 6.969 | 5,324,287 | +0.08(+1.18%) |
Sep 15, 2005 | 6.827 | 6.901 | 6.827 | 6.887 | 2,378,890 | +0.07(+1.05%) |
Sep 14, 2005 | 6.902 | 6.958 | 6.809 | 6.816 | 4,959,197 | -0.07(-1.02%) |
Sep 13, 2005 | 6.978 | 6.980 | 6.872 | 6.886 | 4,761,410 | -0.10(-1.36%) |
Sep 12, 2005 | 7.026 | 7.026 | 6.949 | 6.981 | 2,286,347 | -0.05(-0.65%) |
Sep 09, 2005 | 6.970 | 7.026 | 6.960 | 7.026 | 2,303,041 | +0.05(+0.67%) |
Sep 08, 2005 | 6.980 | 6.980 | 6.980 | 6.980 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.820 | 6.992 | 6.796 | 6.980 | 10,488,529 | +0.40(+6.09%) |
Sep 06, 2005 | 6.468 | 6.627 | 6.468 | 6.579 | 7,522,447 | +0.12(+1.90%) |
Sep 02, 2005 | 6.503 | 6.517 | 6.448 | 6.456 | 6,371,652 | -0.01(-0.21%) |