Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.135 | 6.149 | 6.096 | 6.107 | 346,925 | -0.04(-0.64%) |
Oct 28, 2005 | 6.149 | 6.163 | 6.128 | 6.146 | 319,306 | -0.01(-0.17%) |
Oct 27, 2005 | 6.149 | 6.199 | 6.149 | 6.156 | 251,105 | -0.03(-0.52%) |
Oct 26, 2005 | 6.174 | 6.202 | 6.155 | 6.188 | 277,315 | +0.00(+0.06%) |
Oct 25, 2005 | 6.124 | 6.206 | 6.121 | 6.185 | 387,790 | +0.05(+0.75%) |
Oct 24, 2005 | 6.110 | 6.160 | 6.110 | 6.139 | 306,343 | +0.01(+0.12%) |
Oct 21, 2005 | 6.121 | 6.156 | 6.100 | 6.131 | 252,514 | +0.01(+0.23%) |
Oct 20, 2005 | 6.085 | 6.117 | 6.032 | 6.117 | 388,072 | +0.05(+0.82%) |
Oct 19, 2005 | 6.103 | 6.124 | 6.050 | 6.068 | 366,089 | -0.03(-0.47%) |
Oct 18, 2005 | 6.078 | 6.107 | 6.036 | 6.096 | 378,490 | +0.04(+0.70%) |
Oct 17, 2005 | 6.082 | 6.121 | 6.025 | 6.053 | 267,451 | -0.05(-0.81%) |
Oct 14, 2005 | 6.061 | 6.121 | 6.029 | 6.103 | 446,127 | +0.06(+1.06%) |
Oct 13, 2005 | 6.149 | 6.167 | 6.036 | 6.039 | 530,675 | -0.14(-2.24%) |
Oct 12, 2005 | 6.234 | 6.269 | 6.128 | 6.178 | 358,480 | -0.09(-1.47%) |
Oct 11, 2005 | 6.238 | 6.277 | 6.234 | 6.270 | 215,313 | -0.01(-0.23%) |
Oct 10, 2005 | 6.249 | 6.291 | 6.227 | 6.284 | 234,196 | +0.02(+0.28%) |
Oct 07, 2005 | 6.256 | 6.278 | 6.210 | 6.266 | 338,189 | -0.02(-0.34%) |
Oct 06, 2005 | 6.270 | 6.298 | 6.263 | 6.288 | 313,670 | +0.00(+0.06%) |
Oct 05, 2005 | 6.284 | 6.305 | 6.259 | 6.284 | 281,260 | -0.03(-0.45%) |
Oct 04, 2005 | 6.316 | 6.337 | 6.288 | 6.312 | 271,960 | -0.00(-0.06%) |
Oct 03, 2005 | 6.220 | 6.327 | 6.220 | 6.316 | 338,189 | +0.07(+1.19%) |
Sep 30, 2005 | 6.195 | 6.245 | 6.171 | 6.241 | 353,689 | +0.08(+1.32%) |
Sep 29, 2005 | 6.146 | 6.167 | 6.121 | 6.160 | 350,871 | +0.01(+0.23%) |
Sep 28, 2005 | 6.128 | 6.185 | 6.117 | 6.146 | 374,262 | +0.02(+0.29%) |
Sep 27, 2005 | 6.192 | 6.192 | 6.124 | 6.128 | 458,246 | -0.03(-0.52%) |
Sep 26, 2005 | 6.195 | 6.199 | 6.142 | 6.160 | 320,716 | -0.04(-0.57%) |
Sep 23, 2005 | 6.195 | 6.210 | 6.153 | 6.195 | 358,762 | +0.01(+0.11%) |
Sep 22, 2005 | 6.266 | 6.281 | 6.178 | 6.188 | 399,345 | -0.09(-1.47%) |
Sep 21, 2005 | 6.295 | 6.323 | 6.249 | 6.281 | 356,225 | -0.06(-0.90%) |
Sep 20, 2005 | 6.348 | 6.366 | 6.334 | 6.337 | 320,716 | -0.02(-0.28%) |
Sep 19, 2005 | 6.330 | 6.366 | 6.330 | 6.355 | 311,697 | +0.01(+0.11%) |
Sep 16, 2005 | 6.376 | 6.376 | 6.341 | 6.348 | 184,876 | -0.02(-0.33%) |
Sep 15, 2005 | 6.383 | 6.383 | 6.355 | 6.369 | 200,940 | -0.01(-0.22%) |
Sep 14, 2005 | 6.398 | 6.414 | 6.359 | 6.383 | 269,987 | -0.01(-0.22%) |
Sep 13, 2005 | 6.405 | 6.422 | 6.394 | 6.398 | 180,085 | -0.01(-0.17%) |
Sep 12, 2005 | 6.422 | 6.430 | 6.405 | 6.408 | 205,731 | -0.02(-0.33%) |
Sep 09, 2005 | 6.430 | 6.437 | 6.419 | 6.430 | 192,486 | +0.00(+0.00%) |
Sep 08, 2005 | 6.426 | 6.440 | 6.419 | 6.430 | 289,151 | -0.01(-0.17%) |
Sep 07, 2005 | 6.422 | 6.440 | 6.415 | 6.440 | 284,360 | +0.01(+0.21%) |
Sep 06, 2005 | 6.398 | 6.433 | 6.387 | 6.427 | 242,650 | +0.02(+0.34%) |
Sep 02, 2005 | 6.412 | 6.433 | 6.405 | 6.405 | 134,430 | -0.01(-0.22%) |
Sep 01, 2005 | 6.387 | 6.440 | 6.383 | 6.419 | 256,178 | +0.04(+0.56%) |
Aug 31, 2005 | 6.412 | 6.415 | 6.383 | 6.383 | 297,888 | -0.03(-0.44%) |
Aug 30, 2005 | 6.426 | 6.433 | 6.405 | 6.412 | 295,633 | -0.02(-0.28%) |
Aug 29, 2005 | 6.430 | 6.440 | 6.426 | 6.430 | 177,831 | +0.00(+0.00%) |
Aug 26, 2005 | 6.437 | 6.437 | 6.415 | 6.430 | 298,170 | +0.00(+0.06%) |
Aug 25, 2005 | 6.401 | 6.440 | 6.394 | 6.426 | 343,262 | +0.00(+0.06%) |
Aug 24, 2005 | 6.422 | 6.430 | 6.405 | 6.422 | 244,623 | +0.01(+0.17%) |
Aug 23, 2005 | 6.383 | 6.426 | 6.383 | 6.412 | 331,989 | +0.03(+0.50%) |
Aug 22, 2005 | 6.440 | 6.444 | 6.380 | 6.380 | 324,379 | -0.08(-1.21%) |
Aug 19, 2005 | 6.469 | 6.483 | 6.444 | 6.458 | 204,322 | -0.01(-0.22%) |
Aug 18, 2005 | 6.500 | 6.504 | 6.461 | 6.472 | 278,160 | -0.03(-0.44%) |
Aug 17, 2005 | 6.554 | 6.554 | 6.497 | 6.500 | 219,822 | -0.04(-0.65%) |
Aug 16, 2005 | 6.504 | 6.550 | 6.504 | 6.543 | 193,613 | +0.02(+0.27%) |
Aug 15, 2005 | 6.547 | 6.568 | 6.500 | 6.525 | 317,897 | -0.03(-0.49%) |
Aug 12, 2005 | 6.543 | 6.571 | 6.518 | 6.557 | 176,140 | +0.01(+0.22%) |
Aug 11, 2005 | 6.515 | 6.547 | 6.500 | 6.543 | 190,795 | +0.03(+0.44%) |
Aug 10, 2005 | 6.536 | 6.561 | 6.515 | 6.515 | 250,823 | -0.04(-0.65%) |
Aug 09, 2005 | 6.511 | 6.557 | 6.508 | 6.557 | 227,432 | +0.03(+0.43%) |
Aug 08, 2005 | 6.536 | 6.568 | 6.511 | 6.529 | 227,995 | -0.01(-0.22%) |
Aug 05, 2005 | 6.547 | 6.568 | 6.529 | 6.543 | 273,933 | -0.02(-0.32%) |
Aug 04, 2005 | 6.557 | 6.564 | 6.536 | 6.564 | 292,251 | +0.00(+0.00%) |
Aug 03, 2005 | 6.564 | 6.579 | 6.543 | 6.564 | 251,387 | +0.00(+0.00%) |
Aug 02, 2005 | 6.579 | 6.579 | 6.550 | 6.564 | 281,542 | +0.00(+0.00%) |