Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.059 | 6.092 | 6.029 | 6.050 | 109,090 | +0.03(+0.56%) |
Oct 28, 2005 | 5.983 | 6.017 | 5.960 | 6.017 | 82,233 | +0.03(+0.56%) |
Oct 27, 2005 | 6.029 | 6.029 | 5.958 | 5.983 | 65,359 | -0.03(-0.42%) |
Oct 26, 2005 | 6.029 | 6.063 | 6.008 | 6.008 | 56,803 | -0.06(-1.04%) |
Oct 25, 2005 | 6.004 | 6.097 | 6.004 | 6.071 | 59,179 | +0.03(+0.42%) |
Oct 24, 2005 | 6.097 | 6.101 | 6.004 | 6.046 | 61,556 | -0.02(-0.35%) |
Oct 21, 2005 | 5.895 | 6.067 | 5.895 | 6.067 | 76,529 | +0.17(+2.93%) |
Oct 20, 2005 | 5.979 | 5.996 | 5.870 | 5.895 | 162,803 | -0.10(-1.68%) |
Oct 19, 2005 | 6.017 | 6.059 | 5.970 | 5.996 | 73,202 | -0.01(-0.21%) |
Oct 18, 2005 | 6.025 | 6.042 | 5.966 | 6.008 | 96,731 | +0.00(+0.07%) |
Oct 17, 2005 | 5.941 | 6.017 | 5.933 | 6.004 | 108,614 | +0.03(+0.49%) |
Oct 14, 2005 | 6.080 | 6.109 | 5.920 | 5.975 | 166,368 | -0.09(-1.53%) |
Oct 13, 2005 | 6.122 | 6.139 | 6.021 | 6.067 | 80,094 | -0.08(-1.23%) |
Oct 12, 2005 | 6.122 | 6.147 | 6.114 | 6.143 | 85,323 | +0.02(+0.34%) |
Oct 11, 2005 | 6.109 | 6.151 | 6.109 | 6.122 | 73,915 | +0.00(+0.00%) |
Oct 10, 2005 | 6.122 | 6.161 | 6.109 | 6.122 | 127,628 | -0.04(-0.68%) |
Oct 07, 2005 | 6.143 | 6.185 | 6.143 | 6.164 | 99,583 | +0.03(+0.48%) |
Oct 06, 2005 | 6.189 | 6.215 | 6.130 | 6.135 | 113,368 | -0.07(-1.15%) |
Oct 05, 2005 | 6.210 | 6.236 | 6.185 | 6.206 | 67,973 | +0.00(+0.07%) |
Oct 04, 2005 | 6.193 | 6.236 | 6.193 | 6.202 | 36,601 | -0.01(-0.20%) |
Oct 03, 2005 | 6.206 | 6.223 | 6.143 | 6.215 | 97,682 | +0.04(+0.61%) |
Sep 30, 2005 | 6.206 | 6.215 | 6.168 | 6.177 | 117,884 | +0.02(+0.33%) |
Sep 29, 2005 | 6.164 | 6.198 | 6.152 | 6.156 | 56,565 | -0.04(-0.67%) |
Sep 28, 2005 | 6.105 | 6.206 | 6.105 | 6.198 | 114,794 | +0.07(+1.10%) |
Sep 27, 2005 | 6.067 | 6.164 | 6.059 | 6.130 | 101,009 | +0.02(+0.34%) |
Sep 26, 2005 | 6.130 | 6.130 | 6.008 | 6.109 | 176,113 | +0.00(+0.00%) |
Sep 23, 2005 | 6.109 | 6.164 | 6.109 | 6.109 | 74,865 | -0.05(-0.89%) |
Sep 22, 2005 | 6.307 | 6.311 | 6.084 | 6.164 | 220,081 | -0.15(-2.33%) |
Sep 21, 2005 | 6.273 | 6.311 | 6.265 | 6.311 | 82,708 | +0.01(+0.21%) |
Sep 20, 2005 | 6.307 | 6.332 | 6.286 | 6.298 | 124,301 | +0.02(+0.25%) |
Sep 19, 2005 | 6.307 | 6.307 | 6.269 | 6.282 | 63,457 | -0.02(-0.27%) |
Sep 16, 2005 | 6.332 | 6.299 | 6.299 | 6.299 | 84,372 | -0.03(-0.53%) |
Sep 15, 2005 | 6.328 | 6.391 | 6.328 | 6.332 | 50,148 | +0.01(+0.20%) |
Sep 14, 2005 | 6.366 | 6.389 | 6.303 | 6.320 | 137,848 | -0.08(-1.18%) |
Sep 13, 2005 | 6.421 | 6.438 | 6.395 | 6.395 | 113,606 | -0.04(-0.65%) |
Sep 12, 2005 | 6.438 | 6.454 | 6.416 | 6.438 | 114,794 | +0.02(+0.33%) |
Sep 09, 2005 | 6.416 | 6.450 | 6.408 | 6.416 | 134,758 | -0.02(-0.26%) |
Sep 08, 2005 | 6.391 | 6.438 | 6.391 | 6.433 | 82,471 | +0.04(+0.59%) |
Sep 07, 2005 | 6.400 | 6.475 | 6.395 | 6.395 | 122,399 | -0.01(-0.13%) |
Sep 06, 2005 | 6.421 | 6.421 | 6.395 | 6.404 | 115,745 | -0.01(-0.14%) |
Sep 02, 2005 | 6.404 | 6.425 | 6.395 | 6.413 | 80,332 | +0.00(+0.01%) |
Sep 01, 2005 | 6.416 | 6.425 | 6.395 | 6.412 | 157,812 | -0.00(-0.07%) |
Aug 31, 2005 | 6.404 | 6.433 | 6.387 | 6.416 | 77,717 | +0.03(+0.45%) |
Aug 30, 2005 | 6.366 | 6.400 | 6.362 | 6.387 | 95,067 | +0.01(+0.08%) |
Aug 29, 2005 | 6.328 | 6.395 | 6.328 | 6.382 | 102,910 | +0.06(+0.99%) |
Aug 26, 2005 | 6.311 | 6.332 | 6.299 | 6.320 | 173,261 | +0.01(+0.13%) |
Aug 25, 2005 | 6.332 | 6.362 | 6.311 | 6.311 | 210,099 | -0.06(-0.99%) |
Aug 24, 2005 | 6.332 | 6.374 | 6.320 | 6.374 | 101,247 | +0.05(+0.87%) |
Aug 23, 2005 | 6.311 | 6.353 | 6.307 | 6.320 | 100,771 | -0.01(-0.13%) |
Aug 22, 2005 | 6.299 | 6.362 | 6.299 | 6.328 | 124,301 | +0.02(+0.27%) |
Aug 19, 2005 | 6.303 | 6.328 | 6.299 | 6.311 | 91,027 | +0.02(+0.27%) |
Aug 18, 2005 | 6.311 | 6.332 | 6.294 | 6.294 | 119,547 | -0.01(-0.20%) |
Aug 17, 2005 | 6.366 | 6.370 | 6.307 | 6.307 | 116,458 | -0.06(-0.93%) |
Aug 16, 2005 | 6.315 | 6.366 | 6.303 | 6.366 | 54,188 | +0.05(+0.87%) |
Aug 15, 2005 | 6.320 | 6.332 | 6.311 | 6.311 | 56,803 | -0.02(-0.27%) |
Aug 12, 2005 | 6.353 | 6.379 | 6.320 | 6.328 | 48,959 | -0.03(-0.53%) |
Aug 11, 2005 | 6.345 | 6.374 | 6.311 | 6.362 | 164,229 | -0.03(-0.40%) |
Aug 10, 2005 | 6.374 | 6.395 | 6.341 | 6.387 | 137,848 | +0.01(+0.20%) |
Aug 09, 2005 | 6.349 | 6.383 | 6.345 | 6.374 | 125,964 | +0.03(+0.40%) |
Aug 08, 2005 | 6.349 | 6.353 | 6.332 | 6.349 | 73,439 | +0.02(+0.27%) |
Aug 05, 2005 | 6.400 | 6.434 | 6.332 | 6.332 | 73,439 | -0.08(-1.31%) |
Aug 04, 2005 | 6.425 | 6.480 | 6.404 | 6.416 | 84,848 | +0.00(+0.07%) |
Aug 03, 2005 | 6.370 | 6.425 | 6.362 | 6.412 | 106,475 | +0.06(+0.99%) |
Aug 02, 2005 | 6.345 | 6.366 | 6.341 | 6.349 | 167,319 | -0.02(-0.26%) |