Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.565 | 6.654 | 6.548 | 6.624 | 165,435 | +0.06(+0.99%) |
Oct 28, 2005 | 6.518 | 6.583 | 6.518 | 6.560 | 50,733 | +0.07(+1.09%) |
Oct 27, 2005 | 6.524 | 6.554 | 6.471 | 6.489 | 50,903 | -0.03(-0.45%) |
Oct 26, 2005 | 6.542 | 6.583 | 6.501 | 6.518 | 89,759 | -0.09(-1.34%) |
Oct 25, 2005 | 6.648 | 6.670 | 6.571 | 6.607 | 91,965 | -0.04(-0.62%) |
Oct 24, 2005 | 6.613 | 6.671 | 6.589 | 6.648 | 305,419 | +0.05(+0.71%) |
Oct 21, 2005 | 6.666 | 6.666 | 6.577 | 6.601 | 147,279 | +0.04(+0.63%) |
Oct 20, 2005 | 6.613 | 6.636 | 6.542 | 6.560 | 728,424 | +0.00(+0.00%) |
Oct 19, 2005 | 6.489 | 6.577 | 6.336 | 6.560 | 101,976 | +0.03(+0.45%) |
Oct 18, 2005 | 6.506 | 6.560 | 6.495 | 6.530 | 88,741 | -0.09(-1.42%) |
Oct 17, 2005 | 6.671 | 6.671 | 6.601 | 6.624 | 53,448 | -0.15(-2.18%) |
Oct 14, 2005 | 6.666 | 6.778 | 6.648 | 6.772 | 91,286 | +0.11(+1.59%) |
Oct 13, 2005 | 6.571 | 6.666 | 6.565 | 6.666 | 201,407 | +0.06(+0.89%) |
Oct 12, 2005 | 6.660 | 6.671 | 6.560 | 6.607 | 225,331 | -0.05(-0.80%) |
Oct 11, 2005 | 6.677 | 6.677 | 6.618 | 6.660 | 109,102 | -0.02(-0.26%) |
Oct 10, 2005 | 6.701 | 6.713 | 6.654 | 6.677 | 45,812 | -0.04(-0.61%) |
Oct 07, 2005 | 6.742 | 6.748 | 6.689 | 6.719 | 237,887 | -0.08(-1.21%) |
Oct 06, 2005 | 6.848 | 6.848 | 6.766 | 6.801 | 204,800 | -0.05(-0.69%) |
Oct 05, 2005 | 6.884 | 6.907 | 6.848 | 6.848 | 52,939 | -0.02(-0.34%) |
Oct 04, 2005 | 6.925 | 6.937 | 6.866 | 6.872 | 43,437 | -0.05(-0.68%) |
Oct 03, 2005 | 6.907 | 6.937 | 6.872 | 6.919 | 199,710 | +0.01(+0.09%) |
Sep 30, 2005 | 6.907 | 6.931 | 6.872 | 6.913 | 41,231 | +0.02(+0.26%) |
Sep 29, 2005 | 6.884 | 6.919 | 6.842 | 6.895 | 89,928 | -0.02(-0.34%) |
Sep 28, 2005 | 6.901 | 6.937 | 6.878 | 6.919 | 88,062 | +0.01(+0.17%) |
Sep 27, 2005 | 6.872 | 6.919 | 6.842 | 6.907 | 63,119 | -0.02(-0.34%) |
Sep 26, 2005 | 6.866 | 6.960 | 6.854 | 6.931 | 66,852 | +0.02(+0.34%) |
Sep 23, 2005 | 6.907 | 6.943 | 6.866 | 6.907 | 103,503 | -0.05(-0.68%) |
Sep 22, 2005 | 6.937 | 6.972 | 6.895 | 6.954 | 53,957 | -0.01(-0.08%) |
Sep 21, 2005 | 7.002 | 7.037 | 6.960 | 6.960 | 139,644 | -0.02(-0.25%) |
Sep 20, 2005 | 7.037 | 7.060 | 6.972 | 6.978 | 59,726 | -0.02(-0.34%) |
Sep 19, 2005 | 7.037 | 7.043 | 6.990 | 7.002 | 57,181 | -0.07(-1.00%) |
Sep 16, 2005 | 7.084 | 7.096 | 7.025 | 7.072 | 64,647 | -0.08(-1.07%) |
Sep 15, 2005 | 7.155 | 7.184 | 7.114 | 7.149 | 135,063 | -0.01(-0.08%) |
Sep 14, 2005 | 7.190 | 7.202 | 7.149 | 7.155 | 74,997 | -0.05(-0.74%) |
Sep 13, 2005 | 7.225 | 7.249 | 7.196 | 7.208 | 62,271 | -0.11(-1.45%) |
Sep 12, 2005 | 7.314 | 7.343 | 7.267 | 7.314 | 68,549 | -0.10(-1.35%) |
Sep 09, 2005 | 7.385 | 7.438 | 7.367 | 7.414 | 118,434 | +0.02(+0.24%) |
Sep 08, 2005 | 7.402 | 7.426 | 7.373 | 7.396 | 63,119 | -0.01(-0.16%) |
Sep 07, 2005 | 7.367 | 7.438 | 7.361 | 7.408 | 70,246 | +0.07(+0.96%) |
Sep 06, 2005 | 7.349 | 7.367 | 7.320 | 7.337 | 62,101 | +0.04(+0.57%) |
Sep 02, 2005 | 7.249 | 7.302 | 7.237 | 7.296 | 58,538 | +0.08(+1.14%) |
Sep 01, 2005 | 7.172 | 7.249 | 7.172 | 7.214 | 61,253 | +0.01(+0.16%) |
Aug 31, 2005 | 7.072 | 7.202 | 7.066 | 7.202 | 104,860 | +0.17(+2.43%) |
Aug 30, 2005 | 7.043 | 7.049 | 6.972 | 7.031 | 91,456 | -0.15(-2.05%) |
Aug 29, 2005 | 7.149 | 7.184 | 7.072 | 7.178 | 79,918 | +0.03(+0.41%) |
Aug 26, 2005 | 7.178 | 7.208 | 7.131 | 7.149 | 121,488 | -0.04(-0.49%) |
Aug 25, 2005 | 7.167 | 7.208 | 7.149 | 7.184 | 103,163 | +0.01(+0.08%) |
Aug 24, 2005 | 7.190 | 7.231 | 7.143 | 7.178 | 75,336 | -0.26(-3.49%) |
Aug 23, 2005 | 7.349 | 7.438 | 7.337 | 7.438 | 62,950 | +0.08(+1.04%) |
Aug 22, 2005 | 7.408 | 7.414 | 7.290 | 7.361 | 304,061 | -0.05(-0.72%) |
Aug 19, 2005 | 7.391 | 7.432 | 7.267 | 7.414 | 86,705 | +0.06(+0.88%) |
Aug 18, 2005 | 7.349 | 7.373 | 7.308 | 7.349 | 76,863 | +0.00(+0.00%) |
Aug 17, 2005 | 7.326 | 7.408 | 7.314 | 7.349 | 295,408 | +0.00(+0.00%) |
Aug 16, 2005 | 7.367 | 7.396 | 7.343 | 7.349 | 125,900 | +0.02(+0.24%) |
Aug 15, 2005 | 7.284 | 7.367 | 7.284 | 7.332 | 90,098 | -0.05(-0.72%) |
Aug 12, 2005 | 7.320 | 7.420 | 7.320 | 7.385 | 644,264 | +0.06(+0.89%) |
Aug 11, 2005 | 7.284 | 7.337 | 7.261 | 7.320 | 58,029 | +0.01(+0.16%) |
Aug 10, 2005 | 7.320 | 7.426 | 7.290 | 7.308 | 88,062 | +0.04(+0.57%) |
Aug 09, 2005 | 7.225 | 7.267 | 7.214 | 7.267 | 66,004 | +0.05(+0.65%) |
Aug 08, 2005 | 7.290 | 7.308 | 7.220 | 7.220 | 95,188 | -0.02(-0.33%) |
Aug 05, 2005 | 7.255 | 7.261 | 7.220 | 7.243 | 113,514 | +0.08(+1.15%) |
Aug 04, 2005 | 7.208 | 7.237 | 7.161 | 7.161 | 124,882 | -0.03(-0.41%) |
Aug 03, 2005 | 7.202 | 7.231 | 7.184 | 7.190 | 218,374 | +0.01(+0.08%) |
Aug 02, 2005 | 7.137 | 7.208 | 7.137 | 7.184 | 184,948 | +0.05(+0.74%) |