Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.744 | 6.770 | 6.718 | 6.757 | 131,610 | +0.03(+0.45%) |
Nov 29, 2005 | 6.709 | 6.770 | 6.705 | 6.727 | 121,044 | -0.00(-0.06%) |
Nov 28, 2005 | 6.700 | 6.748 | 6.683 | 6.731 | 112,316 | +0.04(+0.59%) |
Nov 25, 2005 | 6.687 | 6.692 | 6.644 | 6.692 | 40,654 | +0.03(+0.39%) |
Nov 23, 2005 | 6.692 | 6.731 | 6.666 | 6.666 | 172,034 | -0.03(-0.39%) |
Nov 22, 2005 | 6.731 | 6.779 | 6.683 | 6.692 | 132,528 | -0.04(-0.58%) |
Nov 21, 2005 | 6.718 | 6.766 | 6.714 | 6.731 | 239,102 | +0.01(+0.19%) |
Nov 18, 2005 | 6.740 | 6.792 | 6.709 | 6.718 | 102,899 | +0.00(+0.06%) |
Nov 17, 2005 | 6.744 | 6.792 | 6.687 | 6.714 | 112,775 | +0.01(+0.13%) |
Nov 16, 2005 | 6.653 | 6.731 | 6.653 | 6.705 | 133,906 | -0.02(-0.32%) |
Nov 15, 2005 | 6.692 | 6.735 | 6.679 | 6.727 | 139,419 | +0.03(+0.52%) |
Nov 14, 2005 | 6.722 | 6.753 | 6.666 | 6.692 | 173,412 | -0.07(-0.97%) |
Nov 11, 2005 | 6.731 | 6.770 | 6.727 | 6.757 | 74,877 | +0.01(+0.13%) |
Nov 10, 2005 | 6.766 | 6.814 | 6.731 | 6.748 | 130,691 | -0.08(-1.21%) |
Nov 09, 2005 | 6.866 | 6.901 | 6.818 | 6.831 | 122,422 | -0.03(-0.51%) |
Nov 08, 2005 | 6.901 | 6.901 | 6.853 | 6.866 | 151,822 | -0.02(-0.32%) |
Nov 07, 2005 | 6.831 | 6.888 | 6.792 | 6.888 | 166,981 | +0.07(+1.02%) |
Nov 04, 2005 | 6.779 | 6.862 | 6.770 | 6.818 | 123,341 | +0.03(+0.38%) |
Nov 03, 2005 | 6.779 | 6.844 | 6.779 | 6.792 | 214,296 | -0.05(-0.70%) |
Nov 02, 2005 | 6.866 | 6.879 | 6.822 | 6.840 | 112,546 | -0.02(-0.32%) |
Nov 01, 2005 | 6.866 | 6.875 | 6.792 | 6.862 | 189,720 | +0.03(+0.45%) |
Oct 31, 2005 | 6.766 | 6.844 | 6.757 | 6.831 | 94,171 | +0.04(+0.64%) |
Oct 28, 2005 | 6.788 | 6.831 | 6.757 | 6.788 | 121,044 | +0.00(+0.06%) |
Oct 27, 2005 | 6.835 | 6.853 | 6.770 | 6.783 | 89,118 | +0.01(+0.19%) |
Oct 26, 2005 | 6.774 | 6.827 | 6.770 | 6.770 | 88,888 | -0.04(-0.58%) |
Oct 25, 2005 | 6.844 | 6.853 | 6.792 | 6.809 | 83,835 | -0.01(-0.13%) |
Oct 24, 2005 | 6.835 | 6.848 | 6.796 | 6.818 | 40,195 | +0.02(+0.26%) |
Oct 21, 2005 | 6.801 | 6.805 | 6.727 | 6.801 | 136,203 | +0.04(+0.58%) |
Oct 20, 2005 | 6.709 | 6.814 | 6.709 | 6.761 | 91,644 | +0.01(+0.19%) |
Oct 19, 2005 | 6.748 | 6.822 | 6.731 | 6.748 | 165,373 | +0.00(+0.06%) |
Oct 18, 2005 | 6.848 | 6.848 | 6.735 | 6.744 | 231,293 | -0.08(-1.15%) |
Oct 17, 2005 | 6.766 | 6.835 | 6.753 | 6.822 | 146,769 | +0.06(+0.84%) |
Oct 14, 2005 | 6.809 | 6.835 | 6.744 | 6.766 | 170,656 | +0.00(+0.00%) |
Oct 13, 2005 | 6.792 | 6.883 | 6.766 | 6.766 | 223,943 | -0.13(-1.89%) |
Oct 12, 2005 | 6.827 | 6.923 | 6.827 | 6.896 | 311,224 | -0.06(-0.81%) |
Oct 11, 2005 | 6.914 | 6.953 | 6.914 | 6.953 | 164,914 | +0.03(+0.50%) |
Oct 10, 2005 | 6.918 | 6.927 | 6.888 | 6.918 | 121,503 | +0.02(+0.25%) |
Oct 07, 2005 | 6.883 | 6.940 | 6.866 | 6.901 | 178,695 | -0.03(-0.38%) |
Oct 06, 2005 | 6.923 | 6.940 | 6.892 | 6.927 | 126,327 | +0.01(+0.13%) |
Oct 05, 2005 | 6.870 | 6.957 | 6.870 | 6.918 | 182,829 | +0.02(+0.25%) |
Oct 04, 2005 | 6.914 | 6.923 | 6.844 | 6.901 | 124,030 | -0.01(-0.19%) |
Oct 03, 2005 | 6.888 | 6.918 | 6.862 | 6.914 | 255,410 | +0.08(+1.21%) |
Sep 30, 2005 | 6.853 | 6.857 | 6.783 | 6.831 | 106,344 | -0.00(-0.06%) |
Sep 29, 2005 | 6.788 | 6.848 | 6.770 | 6.835 | 171,115 | +0.09(+1.36%) |
Sep 28, 2005 | 6.653 | 6.757 | 6.653 | 6.744 | 108,641 | +0.04(+0.65%) |
Sep 27, 2005 | 6.653 | 6.705 | 6.644 | 6.700 | 206,487 | +0.05(+0.79%) |
Sep 26, 2005 | 6.696 | 6.740 | 6.640 | 6.648 | 98,764 | -0.03(-0.39%) |
Sep 23, 2005 | 6.674 | 6.735 | 6.631 | 6.674 | 141,945 | -0.06(-0.91%) |
Sep 22, 2005 | 6.748 | 6.779 | 6.735 | 6.735 | 162,158 | -0.02(-0.26%) |
Sep 21, 2005 | 6.705 | 6.779 | 6.705 | 6.753 | 163,766 | +0.05(+0.71%) |
Sep 20, 2005 | 6.744 | 6.770 | 6.705 | 6.705 | 186,275 | -0.07(-0.96%) |
Sep 19, 2005 | 6.722 | 6.822 | 6.714 | 6.770 | 160,320 | -0.01(-0.13%) |
Sep 16, 2005 | 6.761 | 6.779 | 6.740 | 6.779 | 54,894 | +0.02(+0.26%) |
Sep 15, 2005 | 6.835 | 6.835 | 6.748 | 6.761 | 121,274 | -0.08(-1.21%) |
Sep 14, 2005 | 6.857 | 6.905 | 6.827 | 6.844 | 121,274 | -0.02(-0.25%) |
Sep 13, 2005 | 6.927 | 6.962 | 6.857 | 6.862 | 310,535 | -0.10(-1.38%) |
Sep 12, 2005 | 6.988 | 7.001 | 6.909 | 6.957 | 237,265 | -0.04(-0.62%) |
Sep 09, 2005 | 6.923 | 7.001 | 6.923 | 7.001 | 156,875 | +0.09(+1.32%) |
Sep 08, 2005 | 6.927 | 6.957 | 6.879 | 6.909 | 204,879 | +0.00(+0.06%) |
Sep 07, 2005 | 6.905 | 6.983 | 6.905 | 6.905 | 279,757 | -0.02(-0.31%) |
Sep 06, 2005 | 6.909 | 6.927 | 6.866 | 6.927 | 228,996 | +0.02(+0.25%) |
Sep 02, 2005 | 6.892 | 6.909 | 6.862 | 6.909 | 126,556 | +0.02(+0.25%) |