Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.774 | 6.866 | 6.759 | 6.860 | 139,981 | +0.12(+1.71%) |
Oct 28, 2005 | 6.715 | 6.745 | 6.626 | 6.745 | 86,687 | +0.03(+0.44%) |
Oct 27, 2005 | 6.756 | 6.759 | 6.697 | 6.715 | 61,389 | -0.03(-0.48%) |
Oct 26, 2005 | 6.745 | 6.807 | 6.727 | 6.748 | 102,878 | +0.01(+0.09%) |
Oct 25, 2005 | 6.718 | 6.742 | 6.673 | 6.742 | 171,351 | +0.01(+0.22%) |
Oct 24, 2005 | 6.641 | 6.727 | 6.614 | 6.727 | 100,854 | +0.09(+1.43%) |
Oct 21, 2005 | 6.727 | 6.730 | 6.585 | 6.632 | 222,284 | -0.09(-1.32%) |
Oct 20, 2005 | 6.748 | 6.759 | 6.656 | 6.721 | 167,640 | -0.07(-1.00%) |
Oct 19, 2005 | 6.700 | 6.789 | 6.671 | 6.789 | 194,287 | +0.04(+0.66%) |
Oct 18, 2005 | 6.777 | 6.863 | 6.736 | 6.745 | 215,875 | -0.04(-0.61%) |
Oct 17, 2005 | 6.745 | 6.786 | 6.727 | 6.786 | 111,310 | +0.06(+0.88%) |
Oct 14, 2005 | 6.537 | 6.745 | 6.537 | 6.727 | 134,247 | +0.22(+3.37%) |
Oct 13, 2005 | 6.582 | 6.582 | 6.493 | 6.507 | 187,204 | -0.09(-1.35%) |
Oct 12, 2005 | 6.703 | 6.730 | 6.596 | 6.596 | 126,489 | -0.12(-1.85%) |
Oct 11, 2005 | 6.662 | 6.742 | 6.662 | 6.721 | 108,949 | +0.04(+0.58%) |
Oct 10, 2005 | 6.724 | 6.727 | 6.668 | 6.682 | 55,318 | +0.01(+0.22%) |
Oct 07, 2005 | 6.582 | 6.685 | 6.582 | 6.668 | 176,073 | +0.12(+1.77%) |
Oct 06, 2005 | 6.810 | 6.813 | 6.552 | 6.552 | 214,863 | -0.28(-4.16%) |
Oct 05, 2005 | 6.967 | 6.973 | 6.837 | 6.837 | 206,768 | -0.14(-1.96%) |
Oct 04, 2005 | 7.032 | 7.097 | 6.970 | 6.973 | 187,204 | -0.05(-0.76%) |
Oct 03, 2005 | 6.934 | 7.041 | 6.934 | 7.026 | 103,215 | +0.08(+1.20%) |
Sep 30, 2005 | 6.964 | 7.041 | 6.931 | 6.943 | 159,882 | -0.02(-0.30%) |
Sep 29, 2005 | 6.896 | 6.964 | 6.896 | 6.964 | 104,564 | +0.05(+0.73%) |
Sep 28, 2005 | 6.819 | 6.920 | 6.813 | 6.914 | 140,318 | +0.09(+1.39%) |
Sep 27, 2005 | 6.783 | 6.834 | 6.748 | 6.819 | 280,975 | +0.03(+0.44%) |
Sep 26, 2005 | 6.751 | 6.801 | 6.730 | 6.789 | 304,586 | +0.05(+0.79%) |
Sep 23, 2005 | 6.736 | 6.801 | 6.706 | 6.736 | 403,754 | -0.06(-0.83%) |
Sep 22, 2005 | 6.745 | 6.804 | 6.736 | 6.792 | 310,658 | +0.00(+0.04%) |
Sep 21, 2005 | 6.908 | 6.908 | 6.783 | 6.789 | 288,395 | -0.14(-1.97%) |
Sep 20, 2005 | 6.893 | 6.952 | 6.893 | 6.925 | 188,553 | +0.04(+0.52%) |
Sep 19, 2005 | 6.931 | 6.931 | 6.851 | 6.890 | 297,503 | +0.04(+0.52%) |
Sep 16, 2005 | 6.789 | 6.878 | 6.789 | 6.854 | 104,564 | -0.01(-0.09%) |
Sep 15, 2005 | 6.881 | 6.899 | 6.834 | 6.860 | 101,528 | -0.05(-0.73%) |
Sep 14, 2005 | 6.920 | 6.964 | 6.881 | 6.911 | 143,017 | +0.01(+0.22%) |
Sep 13, 2005 | 6.911 | 6.937 | 6.893 | 6.896 | 194,625 | -0.02(-0.34%) |
Sep 12, 2005 | 6.908 | 6.952 | 6.902 | 6.920 | 183,156 | +0.02(+0.30%) |
Sep 09, 2005 | 6.813 | 6.911 | 6.813 | 6.899 | 185,180 | +0.07(+1.04%) |
Sep 08, 2005 | 6.822 | 6.851 | 6.759 | 6.828 | 180,795 | -0.02(-0.35%) |
Sep 07, 2005 | 6.840 | 6.890 | 6.801 | 6.851 | 198,672 | +0.01(+0.13%) |
Sep 06, 2005 | 6.845 | 6.878 | 6.804 | 6.842 | 211,490 | +0.02(+0.35%) |
Sep 02, 2005 | 6.845 | 6.878 | 6.789 | 6.819 | 90,397 | +0.00(+0.00%) |
Sep 01, 2005 | 6.733 | 6.834 | 6.733 | 6.819 | 191,589 | +0.12(+1.77%) |
Aug 31, 2005 | 6.647 | 6.700 | 6.629 | 6.700 | 140,993 | +0.06(+0.89%) |
Aug 30, 2005 | 6.596 | 6.641 | 6.567 | 6.641 | 113,671 | +0.06(+0.90%) |
Aug 29, 2005 | 6.543 | 6.596 | 6.525 | 6.582 | 96,131 | +0.02(+0.27%) |
Aug 26, 2005 | 6.534 | 6.570 | 6.525 | 6.564 | 77,242 | +0.03(+0.45%) |
Aug 25, 2005 | 6.549 | 6.552 | 6.502 | 6.534 | 183,493 | -0.01(-0.23%) |
Aug 24, 2005 | 6.522 | 6.555 | 6.522 | 6.549 | 201,033 | +0.02(+0.27%) |
Aug 23, 2005 | 6.576 | 6.596 | 6.531 | 6.531 | 174,049 | -0.07(-1.12%) |
Aug 22, 2005 | 6.552 | 6.605 | 6.540 | 6.605 | 182,482 | -0.02(-0.27%) |
Aug 19, 2005 | 6.617 | 6.644 | 6.596 | 6.623 | 136,271 | +0.02(+0.27%) |
Aug 18, 2005 | 6.673 | 6.673 | 6.605 | 6.605 | 150,100 | -0.09(-1.42%) |
Aug 17, 2005 | 6.668 | 6.730 | 6.656 | 6.700 | 135,933 | +0.05(+0.71%) |
Aug 16, 2005 | 6.691 | 6.700 | 6.653 | 6.653 | 163,930 | -0.04(-0.62%) |
Aug 15, 2005 | 6.620 | 6.727 | 6.611 | 6.694 | 200,696 | +0.07(+1.12%) |
Aug 12, 2005 | 6.641 | 6.685 | 6.605 | 6.620 | 147,402 | -0.04(-0.54%) |
Aug 11, 2005 | 6.611 | 6.665 | 6.608 | 6.656 | 162,581 | +0.05(+0.81%) |
Aug 10, 2005 | 6.570 | 6.611 | 6.570 | 6.602 | 139,981 | +0.00(+0.01%) |
Aug 09, 2005 | 6.582 | 6.611 | 6.555 | 6.602 | 99,505 | +0.03(+0.44%) |
Aug 08, 2005 | 6.576 | 6.596 | 6.537 | 6.573 | 98,830 | +0.02(+0.32%) |
Aug 05, 2005 | 6.641 | 6.641 | 6.534 | 6.552 | 138,969 | -0.08(-1.16%) |
Aug 04, 2005 | 6.593 | 6.635 | 6.585 | 6.629 | 130,199 | +0.06(+0.95%) |
Aug 03, 2005 | 6.537 | 6.611 | 6.513 | 6.567 | 358,218 | +0.05(+0.77%) |
Aug 02, 2005 | 6.528 | 6.567 | 6.502 | 6.516 | 402,067 | -0.04(-0.63%) |