Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.283 | 6.288 | 6.166 | 6.189 | 987,950 | -0.09(-1.50%) |
Oct 28, 2005 | 6.279 | 6.295 | 6.194 | 6.283 | 181,247 | +0.02(+0.26%) |
Oct 27, 2005 | 6.327 | 6.362 | 6.212 | 6.267 | 180,378 | -0.06(-0.95%) |
Oct 26, 2005 | 6.396 | 6.396 | 6.304 | 6.327 | 139,521 | -0.05(-0.72%) |
Oct 25, 2005 | 6.465 | 6.495 | 6.343 | 6.373 | 192,548 | -0.07(-1.07%) |
Oct 24, 2005 | 6.371 | 6.474 | 6.350 | 6.442 | 245,575 | +0.08(+1.19%) |
Oct 21, 2005 | 6.385 | 6.419 | 6.315 | 6.366 | 274,696 | -0.05(-0.82%) |
Oct 20, 2005 | 6.348 | 6.419 | 6.348 | 6.419 | 122,570 | +0.07(+1.12%) |
Oct 19, 2005 | 6.391 | 6.391 | 6.304 | 6.348 | 206,456 | +0.00(+0.04%) |
Oct 18, 2005 | 6.467 | 6.467 | 6.327 | 6.345 | 366,841 | -0.12(-1.89%) |
Oct 17, 2005 | 6.408 | 6.523 | 6.396 | 6.467 | 156,472 | +0.08(+1.30%) |
Oct 14, 2005 | 6.306 | 6.419 | 6.281 | 6.385 | 349,455 | +0.12(+1.98%) |
Oct 13, 2005 | 5.848 | 6.263 | 5.848 | 6.260 | 1,346,098 | +0.41(+7.08%) |
Oct 12, 2005 | 6.500 | 6.500 | 5.809 | 5.846 | 1,331,320 | -0.67(-10.24%) |
Oct 11, 2005 | 6.603 | 6.605 | 6.502 | 6.513 | 117,354 | -0.09(-1.36%) |
Oct 10, 2005 | 6.615 | 6.628 | 6.598 | 6.603 | 290,343 | +0.02(+0.35%) |
Oct 07, 2005 | 6.649 | 6.654 | 6.569 | 6.580 | 209,934 | +0.08(+1.27%) |
Oct 06, 2005 | 6.615 | 6.644 | 6.497 | 6.497 | 246,009 | -0.10(-1.50%) |
Oct 05, 2005 | 6.557 | 6.624 | 6.523 | 6.596 | 397,266 | +0.04(+0.60%) |
Oct 04, 2005 | 6.656 | 6.750 | 6.557 | 6.557 | 394,658 | -0.09(-1.42%) |
Oct 03, 2005 | 6.980 | 7.006 | 6.615 | 6.651 | 1,007,944 | -0.28(-4.08%) |
Sep 30, 2005 | 6.838 | 7.017 | 6.771 | 6.934 | 426,387 | +0.11(+1.58%) |
Sep 29, 2005 | 6.787 | 6.826 | 6.783 | 6.826 | 347,716 | +0.04(+0.58%) |
Sep 28, 2005 | 6.615 | 6.810 | 6.615 | 6.787 | 472,894 | +0.06(+0.96%) |
Sep 27, 2005 | 6.822 | 6.822 | 6.674 | 6.723 | 298,167 | -0.09(-1.28%) |
Sep 26, 2005 | 6.495 | 6.842 | 6.495 | 6.810 | 726,728 | +0.34(+5.23%) |
Sep 23, 2005 | 6.431 | 6.472 | 6.350 | 6.472 | 259,918 | +0.03(+0.46%) |
Sep 22, 2005 | 6.396 | 6.463 | 6.366 | 6.442 | 1,064,882 | +0.09(+1.45%) |
Sep 21, 2005 | 6.803 | 6.803 | 6.097 | 6.350 | 1,931,132 | -0.41(-6.03%) |
Sep 20, 2005 | 6.794 | 6.891 | 6.730 | 6.757 | 380,315 | -0.02(-0.27%) |
Sep 19, 2005 | 6.702 | 6.831 | 6.702 | 6.776 | 171,250 | +0.10(+1.45%) |
Sep 16, 2005 | 6.534 | 6.718 | 6.534 | 6.679 | 495,061 | +0.17(+2.58%) |
Sep 15, 2005 | 6.559 | 6.635 | 6.488 | 6.511 | 948,832 | -0.05(-0.70%) |
Sep 14, 2005 | 6.764 | 6.785 | 6.504 | 6.557 | 432,038 | -0.18(-2.73%) |
Sep 13, 2005 | 6.771 | 6.799 | 6.741 | 6.741 | 146,475 | -0.04(-0.64%) |
Sep 12, 2005 | 6.787 | 6.803 | 6.730 | 6.785 | 89,102 | -0.00(-0.03%) |
Sep 09, 2005 | 6.651 | 6.815 | 6.651 | 6.787 | 256,441 | +0.16(+2.40%) |
Sep 08, 2005 | 6.718 | 6.718 | 6.569 | 6.628 | 811,918 | -0.13(-1.91%) |
Sep 07, 2005 | 6.858 | 6.879 | 6.730 | 6.757 | 420,737 | -0.12(-1.74%) |
Sep 06, 2005 | 6.902 | 6.930 | 6.872 | 6.877 | 334,242 | -0.03(-0.43%) |
Sep 02, 2005 | 6.948 | 6.948 | 6.808 | 6.907 | 614,589 | -0.03(-0.46%) |
Sep 01, 2005 | 6.787 | 6.971 | 6.783 | 6.939 | 596,334 | +0.13(+1.89%) |
Aug 31, 2005 | 6.672 | 6.868 | 6.626 | 6.810 | 1,295,679 | +0.18(+2.67%) |
Aug 30, 2005 | 6.672 | 6.672 | 6.603 | 6.633 | 827,131 | -0.03(-0.52%) |
Aug 29, 2005 | 6.691 | 6.764 | 6.661 | 6.667 | 323,811 | -0.02(-0.24%) |
Aug 26, 2005 | 6.615 | 6.704 | 6.598 | 6.684 | 199,502 | +0.09(+1.29%) |
Aug 25, 2005 | 6.661 | 6.681 | 6.504 | 6.598 | 390,312 | -0.02(-0.24%) |
Aug 24, 2005 | 6.654 | 6.672 | 6.603 | 6.615 | 428,995 | -0.04(-0.55%) |
Aug 23, 2005 | 6.856 | 6.879 | 6.603 | 6.651 | 452,901 | -0.18(-2.69%) |
Aug 22, 2005 | 6.868 | 6.888 | 6.810 | 6.835 | 506,362 | -0.01(-0.20%) |
Aug 19, 2005 | 6.638 | 7.003 | 6.635 | 6.849 | 903,194 | +0.21(+3.19%) |
Aug 18, 2005 | 6.500 | 6.704 | 6.460 | 6.638 | 423,779 | +0.13(+1.94%) |
Aug 17, 2005 | 6.435 | 6.552 | 6.419 | 6.511 | 406,394 | +0.07(+1.07%) |
Aug 16, 2005 | 6.458 | 6.541 | 6.442 | 6.442 | 497,235 | -0.03(-0.43%) |
Aug 15, 2005 | 6.396 | 6.546 | 6.378 | 6.470 | 1,039,238 | +0.15(+2.44%) |
Aug 12, 2005 | 6.385 | 6.511 | 6.292 | 6.315 | 1,370,004 | -0.06(-0.87%) |
Aug 11, 2005 | 6.166 | 6.437 | 6.154 | 6.371 | 1,736,411 | +0.23(+3.71%) |
Aug 10, 2005 | 6.120 | 6.198 | 6.108 | 6.143 | 812,353 | -0.00(-0.07%) |
Aug 09, 2005 | 6.315 | 6.315 | 6.118 | 6.148 | 1,225,267 | -0.11(-1.76%) |
Aug 08, 2005 | 6.327 | 6.373 | 6.154 | 6.258 | 508,535 | -0.07(-1.09%) |
Aug 05, 2005 | 6.465 | 6.523 | 6.315 | 6.327 | 1,001,859 | -0.10(-1.57%) |
Aug 04, 2005 | 6.327 | 6.474 | 6.327 | 6.428 | 1,834,206 | +0.04(+0.61%) |
Aug 03, 2005 | 6.534 | 6.557 | 6.297 | 6.389 | 1,911,138 | -0.11(-1.70%) |
Aug 02, 2005 | 5.752 | 6.569 | 5.752 | 6.500 | 11,800,206 | +1.12(+20.73%) |