Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.501 | 6.594 | 6.432 | 6.578 | 191,085 | +0.05(+0.81%) |
Nov 29, 2005 | 6.485 | 6.537 | 6.452 | 6.525 | 220,254 | +0.00(+0.06%) |
Nov 28, 2005 | 6.574 | 6.650 | 6.456 | 6.521 | 298,370 | -0.15(-2.24%) |
Nov 25, 2005 | 6.606 | 6.675 | 6.582 | 6.671 | 210,614 | +0.06(+0.98%) |
Nov 23, 2005 | 6.590 | 6.618 | 6.432 | 6.606 | 441,993 | +0.13(+1.94%) |
Nov 22, 2005 | 6.392 | 6.481 | 6.392 | 6.481 | 482,780 | +0.09(+1.39%) |
Nov 21, 2005 | 6.367 | 6.392 | 6.351 | 6.392 | 326,056 | +0.04(+0.64%) |
Nov 18, 2005 | 6.331 | 6.367 | 6.270 | 6.351 | 270,683 | +0.08(+1.29%) |
Nov 17, 2005 | 6.331 | 6.359 | 6.254 | 6.270 | 202,703 | -0.04(-0.64%) |
Nov 16, 2005 | 6.141 | 6.311 | 6.141 | 6.311 | 268,706 | +0.19(+3.17%) |
Nov 15, 2005 | 6.319 | 6.319 | 6.112 | 6.117 | 576,222 | -0.18(-2.83%) |
Nov 14, 2005 | 6.460 | 6.460 | 6.242 | 6.295 | 130,027 | +0.01(+0.13%) |
Nov 11, 2005 | 6.303 | 6.303 | 6.189 | 6.286 | 280,324 | -0.02(-0.26%) |
Nov 10, 2005 | 6.311 | 6.343 | 6.169 | 6.303 | 484,264 | -0.01(-0.13%) |
Nov 09, 2005 | 6.363 | 6.388 | 6.307 | 6.311 | 398,733 | -0.05(-0.83%) |
Nov 08, 2005 | 6.270 | 6.392 | 6.250 | 6.363 | 260,795 | +0.07(+1.16%) |
Nov 07, 2005 | 6.311 | 6.379 | 6.270 | 6.290 | 200,726 | -0.16(-2.51%) |
Nov 04, 2005 | 6.473 | 6.497 | 6.383 | 6.452 | 217,288 | -0.02(-0.31%) |
Nov 03, 2005 | 6.392 | 6.513 | 6.392 | 6.473 | 227,423 | +0.10(+1.59%) |
Nov 02, 2005 | 6.331 | 6.473 | 6.311 | 6.371 | 268,458 | +0.04(+0.64%) |
Nov 01, 2005 | 6.428 | 6.553 | 6.290 | 6.331 | 417,520 | -0.09(-1.45%) |
Oct 31, 2005 | 6.574 | 6.574 | 6.347 | 6.424 | 324,325 | -0.13(-1.98%) |
Oct 28, 2005 | 6.477 | 6.594 | 6.436 | 6.553 | 207,153 | +0.06(+0.93%) |
Oct 27, 2005 | 6.537 | 6.574 | 6.452 | 6.493 | 230,390 | -0.19(-2.79%) |
Oct 26, 2005 | 6.642 | 6.752 | 6.594 | 6.679 | 449,408 | +0.05(+0.73%) |
Oct 25, 2005 | 6.699 | 6.756 | 6.594 | 6.630 | 704,024 | +0.01(+0.18%) |
Oct 24, 2005 | 6.473 | 6.618 | 6.428 | 6.618 | 375,496 | +0.09(+1.36%) |
Oct 21, 2005 | 6.226 | 6.529 | 6.189 | 6.529 | 323,584 | +0.27(+4.33%) |
Oct 20, 2005 | 6.351 | 6.432 | 6.193 | 6.258 | 388,597 | -0.11(-1.72%) |
Oct 19, 2005 | 6.331 | 6.420 | 6.311 | 6.367 | 207,647 | -0.01(-0.13%) |
Oct 18, 2005 | 6.533 | 6.574 | 6.375 | 6.375 | 235,334 | -0.18(-2.72%) |
Oct 17, 2005 | 6.468 | 6.557 | 6.464 | 6.553 | 247,446 | +0.15(+2.27%) |
Oct 14, 2005 | 6.311 | 6.432 | 6.214 | 6.408 | 264,009 | +0.10(+1.54%) |
Oct 13, 2005 | 6.408 | 6.452 | 6.238 | 6.311 | 349,787 | -0.16(-2.50%) |
Oct 12, 2005 | 6.570 | 6.570 | 6.436 | 6.473 | 202,456 | -0.08(-1.17%) |
Oct 11, 2005 | 6.517 | 6.574 | 6.452 | 6.549 | 454,352 | +0.13(+1.95%) |
Oct 10, 2005 | 6.877 | 6.877 | 6.274 | 6.424 | 327,292 | -0.07(-1.06%) |
Oct 07, 2005 | 6.307 | 6.513 | 6.303 | 6.493 | 330,258 | +0.19(+3.02%) |
Oct 06, 2005 | 6.452 | 6.452 | 6.169 | 6.303 | 992,259 | -0.30(-4.48%) |
Oct 05, 2005 | 6.776 | 6.857 | 6.598 | 6.598 | 529,748 | -0.15(-2.28%) |
Oct 04, 2005 | 6.812 | 6.877 | 6.715 | 6.752 | 510,220 | -0.04(-0.60%) |
Oct 03, 2005 | 6.865 | 6.865 | 6.744 | 6.792 | 571,772 | -0.02(-0.24%) |
Sep 30, 2005 | 6.837 | 6.869 | 6.715 | 6.808 | 450,644 | -0.03(-0.41%) |
Sep 29, 2005 | 6.820 | 6.938 | 6.788 | 6.837 | 1,181,614 | +0.06(+0.96%) |
Sep 28, 2005 | 6.780 | 6.804 | 6.675 | 6.772 | 940,347 | +0.04(+0.54%) |
Sep 27, 2005 | 6.695 | 6.756 | 6.655 | 6.735 | 777,690 | +0.02(+0.36%) |
Sep 26, 2005 | 6.541 | 6.711 | 6.529 | 6.711 | 601,684 | +0.08(+1.22%) |
Sep 23, 2005 | 6.630 | 6.719 | 6.594 | 6.630 | 484,016 | -0.06(-0.97%) |
Sep 22, 2005 | 6.735 | 6.804 | 6.509 | 6.695 | 980,888 | +0.06(+0.91%) |
Sep 21, 2005 | 6.473 | 6.675 | 6.473 | 6.634 | 1,012,777 | +0.18(+2.76%) |
Sep 20, 2005 | 6.412 | 6.473 | 6.351 | 6.456 | 690,181 | +0.04(+0.69%) |
Sep 19, 2005 | 6.311 | 6.412 | 6.290 | 6.412 | 838,748 | +0.13(+1.99%) |
Sep 16, 2005 | 6.286 | 6.307 | 6.234 | 6.286 | 526,040 | +0.00(+0.00%) |
Sep 15, 2005 | 6.238 | 6.290 | 6.210 | 6.286 | 345,090 | +0.02(+0.26%) |
Sep 14, 2005 | 6.230 | 6.295 | 6.169 | 6.270 | 627,145 | +0.06(+0.98%) |
Sep 13, 2005 | 6.230 | 6.234 | 6.173 | 6.210 | 214,074 | -0.01(-0.19%) |
Sep 12, 2005 | 6.307 | 6.311 | 6.169 | 6.222 | 478,084 | -0.09(-1.41%) |
Sep 09, 2005 | 6.270 | 6.319 | 6.262 | 6.311 | 537,659 | +0.08(+1.30%) |
Sep 08, 2005 | 6.218 | 6.262 | 6.189 | 6.230 | 409,362 | -0.02(-0.26%) |
Sep 07, 2005 | 6.343 | 6.351 | 6.169 | 6.246 | 978,663 | -0.06(-1.03%) |
Sep 06, 2005 | 6.242 | 6.323 | 6.068 | 6.311 | 863,221 | +0.07(+1.10%) |
Sep 02, 2005 | 6.327 | 6.331 | 6.222 | 6.242 | 467,207 | -0.11(-1.72%) |