Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.260 | 6.260 | 6.213 | 6.255 | 3,590 | +0.04(+0.67%) |
Nov 29, 2005 | 6.176 | 6.237 | 6.176 | 6.213 | 12,292 | +0.02(+0.37%) |
Nov 28, 2005 | 6.139 | 6.246 | 6.125 | 6.190 | 12,208 | +0.00(+0.00%) |
Nov 25, 2005 | 6.204 | 6.204 | 6.190 | 6.190 | 862 | -0.02(-0.30%) |
Nov 23, 2005 | 6.204 | 6.269 | 6.190 | 6.209 | 34,232 | +0.03(+0.53%) |
Nov 22, 2005 | 6.121 | 6.204 | 6.121 | 6.176 | 30,326 | +0.05(+0.76%) |
Nov 21, 2005 | 6.121 | 6.130 | 6.060 | 6.130 | 40,592 | +0.03(+0.53%) |
Nov 18, 2005 | 6.134 | 6.139 | 6.074 | 6.097 | 7,106 | +0.04(+0.61%) |
Nov 17, 2005 | 6.034 | 6.107 | 6.034 | 6.060 | 23,307 | +0.02(+0.39%) |
Nov 16, 2005 | 6.023 | 6.144 | 6.005 | 6.037 | 11,717 | +0.03(+0.53%) |
Nov 15, 2005 | 6.005 | 6.009 | 5.940 | 6.005 | 46,335 | +0.00(+0.00%) |
Nov 14, 2005 | 6.013 | 6.013 | 6.005 | 6.005 | 2,730 | -0.02(-0.31%) |
Nov 11, 2005 | 6.042 | 6.042 | 6.005 | 6.023 | 5,827 | -0.02(-0.31%) |
Nov 10, 2005 | 6.042 | 6.042 | 5.991 | 6.042 | 4,270 | -0.00(-0.08%) |
Nov 09, 2005 | 5.986 | 6.046 | 5.986 | 6.046 | 8,184 | +0.03(+0.46%) |
Nov 08, 2005 | 6.074 | 6.074 | 5.861 | 6.019 | 12,996 | -0.06(-1.07%) |
Nov 07, 2005 | 6.070 | 6.097 | 6.051 | 6.083 | 6,966 | +0.05(+0.77%) |
Nov 04, 2005 | 6.037 | 6.070 | 6.032 | 6.037 | 4,097 | +0.00(+0.08%) |
Nov 03, 2005 | 6.083 | 6.083 | 6.028 | 6.032 | 7,246 | +0.00(+0.00%) |
Nov 02, 2005 | 6.042 | 6.056 | 6.028 | 6.032 | 25,340 | +0.00(+0.00%) |
Nov 01, 2005 | 6.014 | 6.083 | 6.014 | 6.032 | 11,372 | +0.03(+0.54%) |
Oct 31, 2005 | 6.056 | 6.070 | 6.000 | 6.000 | 10,567 | -0.03(-0.54%) |
Oct 28, 2005 | 6.023 | 6.032 | 6.005 | 6.032 | 11,624 | +0.06(+0.93%) |
Oct 27, 2005 | 5.986 | 5.986 | 5.968 | 5.977 | 3,780 | -0.00(-0.08%) |
Oct 26, 2005 | 5.981 | 5.981 | 5.981 | 5.981 | 1,293 | -0.02(-0.31%) |
Oct 25, 2005 | 5.986 | 6.014 | 5.981 | 6.000 | 1,539 | -0.02(-0.39%) |
Oct 24, 2005 | 6.000 | 6.037 | 5.981 | 6.023 | 4,097 | +0.13(+2.20%) |
Oct 21, 2005 | 5.889 | 5.940 | 5.889 | 5.893 | 2,579 | +0.00(+0.00%) |
Oct 20, 2005 | 5.912 | 5.930 | 5.866 | 5.893 | 12,694 | -0.06(-0.94%) |
Oct 19, 2005 | 5.884 | 5.962 | 5.870 | 5.949 | 14,169 | +0.01(+0.23%) |
Oct 18, 2005 | 6.000 | 6.028 | 5.870 | 5.935 | 23,058 | -0.09(-1.46%) |
Oct 17, 2005 | 5.991 | 6.056 | 5.981 | 6.023 | 20,039 | -0.00(-0.08%) |
Oct 14, 2005 | 6.028 | 6.074 | 6.000 | 6.028 | 9,472 | +0.00(+0.00%) |
Oct 13, 2005 | 6.042 | 6.046 | 5.986 | 6.028 | 4,964 | +0.01(+0.23%) |
Oct 12, 2005 | 6.204 | 6.204 | 5.981 | 6.014 | 57,994 | -0.24(-3.85%) |
Oct 11, 2005 | 6.278 | 6.292 | 6.213 | 6.255 | 19,110 | -0.06(-1.03%) |
Oct 10, 2005 | 6.315 | 6.376 | 6.315 | 6.320 | 4,636 | +0.06(+0.96%) |
Oct 07, 2005 | 6.269 | 6.269 | 6.260 | 6.260 | 1,703 | -0.01(-0.22%) |
Oct 06, 2005 | 6.260 | 6.274 | 6.227 | 6.274 | 12,109 | +0.06(+0.97%) |
Oct 05, 2005 | 6.306 | 6.306 | 6.213 | 6.213 | 12,415 | -0.11(-1.76%) |
Oct 04, 2005 | 6.301 | 6.325 | 6.301 | 6.325 | 1,078 | +0.04(+0.59%) |
Oct 03, 2005 | 6.260 | 6.320 | 6.260 | 6.288 | 6,327 | +0.02(+0.37%) |
Sep 30, 2005 | 6.283 | 6.320 | 6.264 | 6.264 | 17,220 | -0.03(-0.44%) |
Sep 29, 2005 | 6.399 | 6.399 | 6.283 | 6.292 | 31,168 | -0.10(-1.60%) |
Sep 28, 2005 | 6.464 | 6.464 | 6.357 | 6.394 | 9,055 | -0.03(-0.43%) |
Sep 27, 2005 | 6.399 | 6.445 | 6.376 | 6.422 | 14,177 | +0.02(+0.34%) |
Sep 26, 2005 | 6.399 | 6.441 | 6.376 | 6.400 | 22,996 | -0.00(-0.05%) |
Sep 23, 2005 | 6.403 | 6.441 | 6.385 | 6.403 | 4,774 | -0.02(-0.29%) |
Sep 22, 2005 | 6.492 | 6.492 | 6.399 | 6.422 | 10,369 | +0.00(+0.00%) |
Sep 21, 2005 | 6.543 | 6.543 | 6.376 | 6.422 | 42,294 | -0.16(-2.40%) |
Sep 20, 2005 | 6.515 | 6.580 | 6.402 | 6.580 | 9,605 | +0.05(+0.71%) |
Sep 19, 2005 | 6.510 | 6.547 | 6.492 | 6.533 | 4,958 | +0.02(+0.36%) |
Sep 16, 2005 | 6.547 | 6.626 | 6.492 | 6.510 | 21,557 | -0.05(-0.71%) |
Sep 15, 2005 | 6.649 | 6.686 | 6.376 | 6.556 | 81,312 | -0.08(-1.19%) |
Sep 14, 2005 | 6.719 | 6.719 | 6.607 | 6.635 | 9,273 | -0.07(-1.11%) |
Sep 13, 2005 | 6.723 | 6.728 | 6.677 | 6.709 | 22,213 | -0.06(-0.82%) |
Sep 12, 2005 | 6.719 | 6.793 | 6.677 | 6.765 | 12,251 | +0.11(+1.60%) |
Sep 09, 2005 | 6.663 | 6.663 | 6.658 | 6.658 | 1,509 | -0.03(-0.42%) |
Sep 08, 2005 | 6.654 | 6.691 | 6.654 | 6.686 | 4,669 | +0.04(+0.56%) |
Sep 07, 2005 | 6.635 | 6.654 | 6.631 | 6.649 | 19,519 | +0.02(+0.28%) |
Sep 06, 2005 | 6.612 | 6.700 | 6.607 | 6.631 | 45,188 | -0.00(-0.07%) |
Sep 02, 2005 | 6.607 | 6.635 | 6.607 | 6.635 | 5,395 | +0.03(+0.42%) |