Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.338 | 6.354 | 6.040 | 6.224 | 42,991 | -0.23(-3.55%) |
Oct 28, 2005 | 6.308 | 6.522 | 6.308 | 6.453 | 18,668 | +0.18(+2.93%) |
Oct 27, 2005 | 6.499 | 6.598 | 6.239 | 6.270 | 66,776 | -0.33(-4.98%) |
Oct 26, 2005 | 6.606 | 6.698 | 6.522 | 6.598 | 78,938 | -0.16(-2.38%) |
Oct 25, 2005 | 6.690 | 6.782 | 6.690 | 6.759 | 69,862 | +0.03(+0.45%) |
Oct 24, 2005 | 6.453 | 6.790 | 6.453 | 6.728 | 59,102 | +0.31(+4.76%) |
Oct 21, 2005 | 6.415 | 6.537 | 6.400 | 6.423 | 8,675 | -0.03(-0.47%) |
Oct 20, 2005 | 6.384 | 6.499 | 6.300 | 6.453 | 104,449 | +0.18(+2.93%) |
Oct 19, 2005 | 6.231 | 6.377 | 6.231 | 6.270 | 11,198 | +0.02(+0.37%) |
Oct 18, 2005 | 6.270 | 6.331 | 6.247 | 6.247 | 12,524 | -0.05(-0.84%) |
Oct 17, 2005 | 6.270 | 6.354 | 6.270 | 6.299 | 19,840 | +0.01(+0.11%) |
Oct 14, 2005 | 6.400 | 6.400 | 6.231 | 6.293 | 16,513 | -0.06(-0.96%) |
Oct 13, 2005 | 6.392 | 6.407 | 6.239 | 6.354 | 21,355 | +0.08(+1.22%) |
Oct 12, 2005 | 6.331 | 6.423 | 6.262 | 6.277 | 7,373 | -0.09(-1.44%) |
Oct 11, 2005 | 6.338 | 6.438 | 6.239 | 6.369 | 7,329 | -0.03(-0.48%) |
Oct 10, 2005 | 6.491 | 6.568 | 6.308 | 6.400 | 23,318 | -0.02(-0.24%) |
Oct 07, 2005 | 6.423 | 6.484 | 6.331 | 6.415 | 20,257 | -0.02(-0.24%) |
Oct 06, 2005 | 6.468 | 6.560 | 6.423 | 6.430 | 23,175 | -0.15(-2.32%) |
Oct 05, 2005 | 6.545 | 6.652 | 6.537 | 6.583 | 102,475 | -0.07(-1.03%) |
Oct 04, 2005 | 6.644 | 6.698 | 6.591 | 6.652 | 36,025 | +0.01(+0.12%) |
Oct 03, 2005 | 6.652 | 6.652 | 6.545 | 6.644 | 22,878 | +0.06(+0.93%) |
Sep 30, 2005 | 6.652 | 6.652 | 6.553 | 6.583 | 15,630 | -0.02(-0.23%) |
Sep 29, 2005 | 6.423 | 6.598 | 6.415 | 6.598 | 173,920 | +0.25(+3.98%) |
Sep 28, 2005 | 6.300 | 6.468 | 6.300 | 6.346 | 17,226 | +0.10(+1.59%) |
Sep 27, 2005 | 6.109 | 6.247 | 6.109 | 6.247 | 60,000 | +0.24(+4.08%) |
Sep 26, 2005 | 6.002 | 6.040 | 5.895 | 6.002 | 30,722 | +0.02(+0.38%) |
Sep 23, 2005 | 5.979 | 5.987 | 5.887 | 5.979 | 12,800 | +0.02(+0.26%) |
Sep 22, 2005 | 5.964 | 6.010 | 5.926 | 5.964 | 50,590 | -0.10(-1.64%) |
Sep 21, 2005 | 6.231 | 6.231 | 6.033 | 6.063 | 70,640 | -0.10(-1.61%) |
Sep 20, 2005 | 6.247 | 6.254 | 6.017 | 6.163 | 33,124 | +0.00(+0.00%) |
Sep 19, 2005 | 6.277 | 6.277 | 6.124 | 6.163 | 144,529 | -0.23(-3.59%) |
Sep 16, 2005 | 6.270 | 6.407 | 6.270 | 6.392 | 47,990 | -0.03(-0.48%) |
Sep 15, 2005 | 6.293 | 6.468 | 6.285 | 6.423 | 47,184 | +0.09(+1.45%) |
Sep 14, 2005 | 6.308 | 6.614 | 6.308 | 6.331 | 25,242 | +0.04(+0.61%) |
Sep 13, 2005 | 6.346 | 6.354 | 6.285 | 6.293 | 10,311 | -0.08(-1.20%) |
Sep 12, 2005 | 6.468 | 6.468 | 6.270 | 6.369 | 31,882 | -0.05(-0.83%) |
Sep 09, 2005 | 6.438 | 6.438 | 6.354 | 6.423 | 292,752 | +0.01(+0.18%) |
Sep 08, 2005 | 6.384 | 6.423 | 6.331 | 6.411 | 489,850 | +0.03(+0.42%) |
Sep 07, 2005 | 6.423 | 6.423 | 6.285 | 6.384 | 298,946 | +0.02(+0.24%) |
Sep 06, 2005 | 6.384 | 6.453 | 6.354 | 6.369 | 18,171 | +0.05(+0.85%) |
Sep 02, 2005 | 6.331 | 6.361 | 6.247 | 6.316 | 19,781 | +0.08(+1.35%) |
Sep 01, 2005 | 6.322 | 6.322 | 6.231 | 6.231 | 11,942 | +0.00(+0.00%) |
Aug 31, 2005 | 6.117 | 6.270 | 6.117 | 6.231 | 74,965 | +0.01(+0.12%) |
Aug 30, 2005 | 6.308 | 6.308 | 6.117 | 6.224 | 27,874 | -0.10(-1.57%) |
Aug 29, 2005 | 6.369 | 6.369 | 6.208 | 6.323 | 20,387 | -0.02(-0.24%) |
Aug 26, 2005 | 6.392 | 6.407 | 6.300 | 6.338 | 30,396 | +0.00(+0.00%) |
Aug 25, 2005 | 6.461 | 6.461 | 6.208 | 6.338 | 73,354 | -0.25(-3.83%) |
Aug 24, 2005 | 6.683 | 6.683 | 6.499 | 6.591 | 48,943 | +0.03(+0.47%) |
Aug 23, 2005 | 6.713 | 6.713 | 6.453 | 6.560 | 111,424 | -0.11(-1.61%) |
Aug 22, 2005 | 6.805 | 6.820 | 6.667 | 6.667 | 168,411 | -0.21(-3.11%) |
Aug 19, 2005 | 6.950 | 6.950 | 6.797 | 6.881 | 23,323 | +0.02(+0.33%) |
Aug 18, 2005 | 6.835 | 6.950 | 6.790 | 6.858 | 59,805 | +0.08(+1.13%) |
Aug 17, 2005 | 6.545 | 6.828 | 6.537 | 6.782 | 171,692 | +0.28(+4.35%) |
Aug 16, 2005 | 6.499 | 6.568 | 6.423 | 6.499 | 152,337 | +0.07(+1.07%) |
Aug 15, 2005 | 6.270 | 6.484 | 6.270 | 6.430 | 17,114 | +0.16(+2.56%) |
Aug 12, 2005 | 6.262 | 6.392 | 6.208 | 6.270 | 11,637 | +0.04(+0.61%) |
Aug 11, 2005 | 6.147 | 6.499 | 6.147 | 6.231 | 221,504 | -0.07(-1.09%) |
Aug 10, 2005 | 6.316 | 6.331 | 6.247 | 6.300 | 71,717 | +0.04(+0.61%) |
Aug 09, 2005 | 6.193 | 6.346 | 6.132 | 6.262 | 45,502 | +0.05(+0.74%) |
Aug 08, 2005 | 6.346 | 6.392 | 6.201 | 6.216 | 115,649 | -0.06(-0.97%) |
Aug 05, 2005 | 6.163 | 6.354 | 6.163 | 6.277 | 53,666 | +0.01(+0.12%) |
Aug 04, 2005 | 6.285 | 6.446 | 6.270 | 6.270 | 12,117 | -0.15(-2.26%) |
Aug 03, 2005 | 6.392 | 6.507 | 6.369 | 6.415 | 22,325 | -0.11(-1.64%) |
Aug 02, 2005 | 6.430 | 6.652 | 6.400 | 6.522 | 21,608 | +0.00(+0.00%) |