Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.698 | 6.731 | 6.649 | 6.661 | 6,433,404 | -0.04(-0.63%) |
Nov 29, 2005 | 6.731 | 6.741 | 6.683 | 6.703 | 4,667,752 | +0.00(+0.00%) |
Nov 28, 2005 | 6.737 | 6.769 | 6.658 | 6.703 | 5,213,818 | +0.01(+0.10%) |
Nov 25, 2005 | 6.766 | 6.766 | 6.661 | 6.696 | 2,044,728 | -0.08(-1.11%) |
Nov 23, 2005 | 6.714 | 6.782 | 6.706 | 6.771 | 5,512,672 | +0.06(+0.85%) |
Nov 22, 2005 | 6.684 | 6.735 | 6.635 | 6.714 | 5,965,347 | +0.03(+0.47%) |
Nov 21, 2005 | 6.639 | 6.717 | 6.599 | 6.683 | 8,264,979 | +0.04(+0.64%) |
Nov 18, 2005 | 6.542 | 6.666 | 6.498 | 6.640 | 11,964,022 | +0.15(+2.38%) |
Nov 17, 2005 | 6.419 | 6.513 | 6.419 | 6.486 | 12,068,401 | +0.11(+1.73%) |
Nov 16, 2005 | 6.492 | 6.505 | 6.363 | 6.376 | 10,625,408 | -0.12(-1.81%) |
Nov 15, 2005 | 6.427 | 6.567 | 6.396 | 6.493 | 13,342,922 | -0.15(-2.26%) |
Nov 14, 2005 | 6.621 | 6.705 | 6.608 | 6.643 | 6,868,133 | +0.02(+0.33%) |
Nov 11, 2005 | 6.714 | 6.714 | 6.503 | 6.621 | 13,958,575 | -0.13(-1.96%) |
Nov 10, 2005 | 6.765 | 6.799 | 6.657 | 6.754 | 10,085,568 | -0.01(-0.14%) |
Nov 09, 2005 | 6.912 | 6.939 | 6.744 | 6.763 | 12,237,238 | -0.18(-2.56%) |
Nov 08, 2005 | 6.945 | 6.963 | 6.900 | 6.941 | 8,705,935 | -0.01(-0.08%) |
Nov 07, 2005 | 7.124 | 7.120 | 6.918 | 6.946 | 8,842,543 | -0.18(-2.47%) |
Nov 04, 2005 | 7.016 | 7.132 | 6.888 | 7.122 | 6,179,598 | +0.12(+1.78%) |
Nov 03, 2005 | 6.963 | 7.079 | 6.959 | 6.998 | 6,282,512 | +0.08(+1.12%) |
Nov 02, 2005 | 6.877 | 6.938 | 6.826 | 6.920 | 5,878,914 | +0.04(+0.64%) |
Nov 01, 2005 | 6.945 | 6.956 | 6.867 | 6.877 | 4,682,768 | -0.07(-0.98%) |
Oct 31, 2005 | 6.841 | 6.994 | 6.823 | 6.945 | 8,170,489 | +0.10(+1.52%) |
Oct 28, 2005 | 6.658 | 6.842 | 6.695 | 6.841 | 10,339,007 | +0.18(+2.75%) |
Oct 27, 2005 | 6.840 | 6.862 | 6.636 | 6.658 | 9,476,141 | -0.20(-2.95%) |
Oct 26, 2005 | 6.894 | 7.010 | 6.853 | 6.860 | 7,948,546 | -0.16(-2.29%) |
Oct 25, 2005 | 6.994 | 7.099 | 6.968 | 7.021 | 5,084,901 | -0.01(-0.08%) |
Oct 24, 2005 | 7.009 | 7.080 | 6.967 | 7.027 | 5,930,920 | +0.04(+0.51%) |
Oct 21, 2005 | 6.969 | 7.080 | 6.941 | 6.991 | 7,765,792 | +0.04(+0.59%) |
Oct 20, 2005 | 6.963 | 7.120 | 6.912 | 6.950 | 10,349,262 | -0.01(-0.18%) |
Oct 19, 2005 | 6.773 | 6.983 | 6.762 | 6.963 | 8,441,874 | +0.19(+2.82%) |
Oct 18, 2005 | 6.771 | 6.826 | 6.739 | 6.771 | 7,123,403 | -0.01(-0.20%) |
Oct 17, 2005 | 6.823 | 6.827 | 6.752 | 6.785 | 5,110,905 | -0.04(-0.60%) |
Oct 14, 2005 | 6.792 | 6.859 | 6.744 | 6.826 | 6,142,974 | +0.07(+1.01%) |
Oct 13, 2005 | 6.832 | 6.847 | 6.722 | 6.758 | 8,803,355 | -0.07(-1.08%) |
Oct 12, 2005 | 6.819 | 6.892 | 6.774 | 6.832 | 8,499,374 | +0.06(+0.89%) |
Oct 11, 2005 | 6.709 | 6.804 | 6.709 | 6.771 | 7,641,636 | +0.03(+0.45%) |
Oct 10, 2005 | 6.837 | 6.838 | 6.703 | 6.741 | 6,345,506 | -0.10(-1.40%) |
Oct 07, 2005 | 6.852 | 6.987 | 6.822 | 6.837 | 7,700,234 | -0.02(-0.22%) |
Oct 06, 2005 | 6.662 | 6.961 | 6.638 | 6.852 | 11,600,710 | +0.19(+2.79%) |
Oct 05, 2005 | 6.771 | 6.949 | 6.635 | 6.666 | 14,176,489 | +0.08(+1.16%) |
Oct 04, 2005 | 6.608 | 6.619 | 6.473 | 6.590 | 4,731,478 | +0.12(+1.81%) |
Oct 03, 2005 | 6.609 | 6.580 | 6.423 | 6.473 | 8,814,708 | -0.14(-2.07%) |
Sep 30, 2005 | 6.543 | 6.614 | 6.512 | 6.609 | 5,283,038 | +0.09(+1.45%) |
Sep 29, 2005 | 6.508 | 6.537 | 6.279 | 6.515 | 8,942,161 | +0.02(+0.32%) |
Sep 28, 2005 | 6.569 | 6.624 | 6.494 | 6.494 | 5,555,888 | -0.07(-1.12%) |
Sep 27, 2005 | 6.632 | 6.632 | 6.515 | 6.568 | 6,975,442 | -0.08(-1.15%) |
Sep 26, 2005 | 6.694 | 6.799 | 6.603 | 6.645 | 3,949,552 | -0.04(-0.55%) |
Sep 23, 2005 | 6.681 | 6.733 | 6.652 | 6.681 | 3,728,708 | +0.03(+0.49%) |
Sep 22, 2005 | 6.560 | 6.680 | 6.538 | 6.649 | 7,984,804 | +0.05(+0.81%) |
Sep 21, 2005 | 6.725 | 6.726 | 6.541 | 6.595 | 7,331,429 | -0.16(-2.40%) |
Sep 20, 2005 | 6.819 | 6.851 | 6.758 | 6.758 | 4,931,080 | -0.05(-0.74%) |
Sep 19, 2005 | 6.847 | 6.848 | 6.792 | 6.808 | 5,189,646 | -0.10(-1.40%) |
Sep 16, 2005 | 6.844 | 6.922 | 6.814 | 6.905 | 5,373,134 | +0.08(+1.18%) |
Sep 15, 2005 | 6.765 | 6.838 | 6.765 | 6.825 | 2,400,715 | +0.07(+1.05%) |
Sep 14, 2005 | 6.840 | 6.894 | 6.747 | 6.754 | 5,004,694 | -0.07(-1.02%) |
Sep 13, 2005 | 6.915 | 6.916 | 6.810 | 6.823 | 4,805,093 | -0.09(-1.36%) |
Sep 12, 2005 | 6.963 | 6.963 | 6.886 | 6.918 | 2,307,323 | -0.05(-0.65%) |
Sep 09, 2005 | 6.907 | 6.963 | 6.897 | 6.963 | 2,324,170 | +0.05(+0.67%) |
Sep 08, 2005 | 6.916 | 6.916 | 6.916 | 6.916 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.758 | 6.928 | 6.735 | 6.916 | 10,584,755 | +0.40(+6.09%) |
Sep 06, 2005 | 6.410 | 6.567 | 6.410 | 6.519 | 7,591,460 | +0.12(+1.90%) |
Sep 02, 2005 | 6.444 | 6.457 | 6.389 | 6.397 | 6,430,108 | -0.01(-0.21%) |