Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.464 | 6.472 | 6.360 | 6.441 | 3,172,121 | -0.24(-3.52%) |
Oct 28, 2005 | 6.617 | 6.683 | 6.594 | 6.676 | 733,287 | +0.03(+0.49%) |
Oct 27, 2005 | 6.720 | 6.728 | 6.640 | 6.644 | 1,217,927 | -0.04(-0.64%) |
Oct 26, 2005 | 6.704 | 6.753 | 6.679 | 6.687 | 1,852,203 | -0.01(-0.16%) |
Oct 25, 2005 | 6.739 | 6.770 | 6.672 | 6.698 | 1,542,510 | -0.01(-0.10%) |
Oct 24, 2005 | 6.626 | 6.716 | 6.626 | 6.704 | 1,039,258 | +0.09(+1.32%) |
Oct 21, 2005 | 6.646 | 6.661 | 6.589 | 6.617 | 1,541,021 | +0.04(+0.57%) |
Oct 20, 2005 | 6.663 | 6.680 | 6.556 | 6.579 | 1,708,523 | -0.13(-2.00%) |
Oct 19, 2005 | 6.569 | 6.715 | 6.566 | 6.714 | 2,214,752 | +0.08(+1.13%) |
Oct 18, 2005 | 6.659 | 6.671 | 6.626 | 6.638 | 900,045 | -0.12(-1.79%) |
Oct 17, 2005 | 6.759 | 6.793 | 6.739 | 6.759 | 1,558,143 | -0.02(-0.34%) |
Oct 14, 2005 | 6.749 | 6.800 | 6.722 | 6.782 | 1,123,382 | +0.06(+0.88%) |
Oct 13, 2005 | 6.671 | 6.731 | 6.649 | 6.723 | 1,139,760 | +0.03(+0.46%) |
Oct 12, 2005 | 6.749 | 6.757 | 6.672 | 6.692 | 1,634,078 | -0.22(-3.17%) |
Oct 11, 2005 | 6.830 | 6.911 | 6.783 | 6.911 | 1,494,865 | +0.12(+1.70%) |
Oct 10, 2005 | 6.835 | 6.835 | 6.796 | 6.796 | 699,043 | -0.03(-0.47%) |
Oct 07, 2005 | 6.841 | 6.857 | 6.805 | 6.828 | 1,223,883 | -0.01(-0.12%) |
Oct 06, 2005 | 6.826 | 6.876 | 6.808 | 6.836 | 6,799,105 | +0.24(+3.56%) |
Oct 05, 2005 | 6.608 | 6.672 | 6.601 | 6.601 | 2,147,752 | +0.08(+1.28%) |
Oct 04, 2005 | 6.531 | 6.587 | 6.518 | 6.518 | 954,390 | -0.03(-0.41%) |
Oct 03, 2005 | 6.524 | 6.554 | 6.513 | 6.544 | 885,156 | -0.08(-1.22%) |
Sep 30, 2005 | 6.614 | 6.653 | 6.608 | 6.625 | 1,153,904 | -0.02(-0.30%) |
Sep 29, 2005 | 6.605 | 6.652 | 6.566 | 6.645 | 2,377,044 | +0.03(+0.53%) |
Sep 28, 2005 | 6.594 | 6.625 | 6.583 | 6.610 | 923,868 | +0.05(+0.74%) |
Sep 27, 2005 | 6.575 | 6.577 | 6.526 | 6.562 | 2,032,361 | -0.07(-1.11%) |
Sep 26, 2005 | 6.574 | 6.676 | 6.574 | 6.636 | 1,695,123 | +0.05(+0.75%) |
Sep 23, 2005 | 6.586 | 6.597 | 6.540 | 6.586 | 1,554,421 | -0.06(-0.85%) |
Sep 22, 2005 | 6.644 | 6.646 | 6.585 | 6.642 | 1,231,328 | -0.01(-0.18%) |
Sep 21, 2005 | 6.687 | 6.708 | 6.646 | 6.655 | 1,099,559 | -0.00(-0.04%) |
Sep 20, 2005 | 6.710 | 6.730 | 6.642 | 6.657 | 698,298 | -0.03(-0.52%) |
Sep 19, 2005 | 6.706 | 6.707 | 6.676 | 6.692 | 474,217 | -0.07(-0.99%) |
Sep 16, 2005 | 6.747 | 6.767 | 6.720 | 6.759 | 990,124 | +0.05(+0.68%) |
Sep 15, 2005 | 6.716 | 6.734 | 6.699 | 6.714 | 809,222 | -0.04(-0.66%) |
Sep 14, 2005 | 6.792 | 6.802 | 6.745 | 6.758 | 577,696 | +0.01(+0.22%) |
Sep 13, 2005 | 6.757 | 6.777 | 6.730 | 6.743 | 4,806,944 | -0.05(-0.67%) |
Sep 12, 2005 | 6.786 | 6.808 | 6.775 | 6.789 | 5,974,993 | -0.12(-1.77%) |
Sep 09, 2005 | 6.878 | 6.922 | 6.872 | 6.911 | 860,589 | +0.04(+0.65%) |
Sep 08, 2005 | 6.837 | 6.876 | 6.833 | 6.867 | 576,207 | -0.02(-0.27%) |
Sep 07, 2005 | 6.871 | 6.907 | 6.859 | 6.886 | 681,176 | -0.04(-0.56%) |
Sep 06, 2005 | 6.890 | 6.925 | 6.883 | 6.925 | 1,142,738 | +0.17(+2.51%) |
Sep 02, 2005 | 6.775 | 6.794 | 6.747 | 6.755 | 1,120,404 | -0.02(-0.34%) |
Sep 01, 2005 | 6.750 | 6.809 | 6.750 | 6.778 | 1,132,315 | +0.09(+1.37%) |
Aug 31, 2005 | 6.573 | 6.688 | 6.556 | 6.687 | 1,296,840 | +0.10(+1.45%) |
Aug 30, 2005 | 6.579 | 6.595 | 6.554 | 6.591 | 1,520,176 | -0.05(-0.79%) |
Aug 29, 2005 | 6.610 | 6.655 | 6.608 | 6.644 | 2,403,844 | +0.06(+0.86%) |
Aug 26, 2005 | 6.624 | 6.630 | 6.583 | 6.587 | 912,701 | -0.08(-1.27%) |
Aug 25, 2005 | 6.653 | 6.687 | 6.651 | 6.672 | 1,225,372 | -0.02(-0.26%) |
Aug 24, 2005 | 6.726 | 6.745 | 6.683 | 6.689 | 1,243,239 | -0.04(-0.64%) |
Aug 23, 2005 | 6.762 | 6.765 | 6.712 | 6.732 | 1,028,092 | -0.05(-0.67%) |
Aug 22, 2005 | 6.766 | 6.802 | 6.757 | 6.778 | 1,904,315 | +0.06(+0.82%) |
Aug 19, 2005 | 6.728 | 6.745 | 6.692 | 6.723 | 773,488 | +0.03(+0.40%) |
Aug 18, 2005 | 6.704 | 6.718 | 6.684 | 6.696 | 1,292,373 | -0.09(-1.35%) |
Aug 17, 2005 | 6.775 | 6.806 | 6.759 | 6.788 | 1,060,848 | -0.02(-0.28%) |
Aug 16, 2005 | 6.845 | 6.847 | 6.790 | 6.806 | 713,187 | -0.10(-1.48%) |
Aug 15, 2005 | 6.864 | 6.908 | 6.853 | 6.908 | 1,288,651 | -0.00(-0.04%) |
Aug 12, 2005 | 6.887 | 6.915 | 6.869 | 6.911 | 2,965,907 | -0.06(-0.83%) |
Aug 11, 2005 | 6.916 | 6.977 | 6.902 | 6.969 | 1,533,576 | +0.07(+1.01%) |
Aug 10, 2005 | 6.962 | 6.968 | 6.878 | 6.899 | 678,198 | -0.00(-0.06%) |
Aug 09, 2005 | 6.856 | 6.922 | 6.853 | 6.903 | 952,902 | +0.03(+0.49%) |
Aug 08, 2005 | 6.912 | 6.912 | 6.857 | 6.869 | 655,120 | +0.01(+0.16%) |
Aug 05, 2005 | 6.896 | 6.906 | 6.836 | 6.859 | 1,273,762 | -0.06(-0.82%) |
Aug 04, 2005 | 6.933 | 6.988 | 6.912 | 6.915 | 3,309,845 | -0.10(-1.45%) |
Aug 03, 2005 | 6.970 | 7.017 | 6.951 | 7.017 | 1,129,337 | +0.18(+2.63%) |
Aug 02, 2005 | 6.783 | 6.837 | 6.757 | 6.837 | 4,859,800 | +0.03(+0.49%) |