Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.085 | 6.117 | 6.075 | 6.089 | 451,764 | -0.03(-0.46%) |
Nov 29, 2005 | 6.068 | 6.121 | 6.057 | 6.117 | 518,274 | +0.02(+0.41%) |
Nov 28, 2005 | 6.068 | 6.103 | 6.046 | 6.092 | 455,991 | -0.00(-0.06%) |
Nov 25, 2005 | 6.128 | 6.128 | 6.039 | 6.096 | 206,013 | +0.04(+0.64%) |
Nov 23, 2005 | 5.986 | 6.075 | 5.979 | 6.057 | 615,786 | +0.05(+0.83%) |
Nov 22, 2005 | 5.997 | 6.039 | 5.982 | 6.007 | 689,624 | -0.01(-0.12%) |
Nov 21, 2005 | 6.014 | 6.046 | 5.986 | 6.014 | 717,806 | -0.07(-1.17%) |
Nov 18, 2005 | 6.075 | 6.103 | 6.057 | 6.085 | 427,527 | +0.00(+0.06%) |
Nov 17, 2005 | 6.117 | 6.128 | 6.071 | 6.082 | 603,104 | -0.04(-0.58%) |
Nov 16, 2005 | 6.131 | 6.174 | 6.117 | 6.117 | 504,183 | -0.04(-0.69%) |
Nov 15, 2005 | 6.121 | 6.167 | 6.117 | 6.160 | 413,154 | +0.03(+0.52%) |
Nov 14, 2005 | 6.210 | 6.213 | 6.124 | 6.128 | 243,214 | -0.09(-1.37%) |
Nov 11, 2005 | 6.210 | 6.234 | 6.199 | 6.213 | 384,408 | +0.00(+0.00%) |
Nov 10, 2005 | 6.192 | 6.213 | 6.174 | 6.213 | 286,897 | +0.03(+0.52%) |
Nov 09, 2005 | 6.156 | 6.188 | 6.149 | 6.181 | 331,989 | +0.01(+0.11%) |
Nov 08, 2005 | 6.185 | 6.188 | 6.142 | 6.174 | 356,789 | -0.01(-0.11%) |
Nov 07, 2005 | 6.160 | 6.185 | 6.121 | 6.181 | 300,142 | +0.04(+0.64%) |
Nov 04, 2005 | 6.160 | 6.181 | 6.124 | 6.142 | 243,214 | -0.02(-0.40%) |
Nov 03, 2005 | 6.146 | 6.174 | 6.142 | 6.167 | 294,224 | +0.04(+0.58%) |
Nov 02, 2005 | 6.131 | 6.181 | 6.131 | 6.131 | 313,670 | -0.00(-0.06%) |
Nov 01, 2005 | 6.110 | 6.167 | 6.110 | 6.135 | 399,626 | +0.03(+0.46%) |
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%) |