Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.237 | 6.363 | 6.216 | 6.315 | 299,721 | +0.09(+1.42%) |
Oct 28, 2005 | 6.131 | 6.247 | 6.053 | 6.226 | 222,121 | +0.14(+2.36%) |
Oct 27, 2005 | 6.226 | 6.239 | 6.083 | 6.083 | 397,018 | -0.17(-2.79%) |
Oct 26, 2005 | 6.321 | 6.371 | 6.232 | 6.258 | 441,395 | -0.08(-1.33%) |
Oct 25, 2005 | 6.268 | 6.348 | 6.245 | 6.342 | 506,892 | +0.06(+0.91%) |
Oct 24, 2005 | 6.110 | 6.291 | 6.110 | 6.285 | 317,757 | +0.19(+3.11%) |
Oct 21, 2005 | 6.146 | 6.218 | 6.087 | 6.095 | 326,774 | -0.04(-0.72%) |
Oct 20, 2005 | 6.034 | 6.279 | 6.030 | 6.140 | 753,694 | +0.11(+1.75%) |
Oct 19, 2005 | 6.047 | 6.047 | 5.914 | 6.034 | 722,132 | -0.04(-0.66%) |
Oct 18, 2005 | 6.058 | 6.131 | 6.028 | 6.074 | 550,082 | +0.02(+0.28%) |
Oct 17, 2005 | 6.047 | 6.100 | 6.005 | 6.058 | 312,536 | -0.03(-0.48%) |
Oct 14, 2005 | 6.106 | 6.116 | 6.026 | 6.087 | 367,829 | +0.00(+0.07%) |
Oct 13, 2005 | 6.036 | 6.127 | 6.005 | 6.083 | 468,685 | +0.02(+0.35%) |
Oct 12, 2005 | 6.110 | 6.188 | 5.990 | 6.062 | 472,245 | -0.05(-0.86%) |
Oct 11, 2005 | 6.173 | 6.207 | 6.089 | 6.114 | 569,779 | -0.07(-1.06%) |
Oct 10, 2005 | 6.258 | 6.268 | 6.142 | 6.180 | 549,371 | -0.08(-1.21%) |
Oct 07, 2005 | 6.279 | 6.342 | 6.241 | 6.256 | 556,727 | -0.01(-0.20%) |
Oct 06, 2005 | 6.289 | 6.363 | 6.182 | 6.268 | 473,669 | -0.03(-0.53%) |
Oct 05, 2005 | 6.452 | 6.454 | 6.275 | 6.302 | 398,679 | -0.23(-3.55%) |
Oct 04, 2005 | 6.679 | 6.679 | 6.534 | 6.534 | 338,877 | -0.10(-1.56%) |
Oct 03, 2005 | 6.548 | 6.662 | 6.542 | 6.637 | 442,107 | +0.09(+1.35%) |
Sep 30, 2005 | 6.494 | 6.572 | 6.418 | 6.548 | 322,266 | +0.04(+0.62%) |
Sep 29, 2005 | 6.426 | 6.521 | 6.329 | 6.508 | 313,485 | +0.12(+1.85%) |
Sep 28, 2005 | 6.289 | 6.458 | 6.283 | 6.390 | 577,373 | +0.06(+0.90%) |
Sep 27, 2005 | 6.289 | 6.426 | 6.287 | 6.334 | 469,160 | +0.08(+1.21%) |
Sep 26, 2005 | 6.283 | 6.365 | 6.209 | 6.258 | 379,694 | -0.05(-0.87%) |
Sep 23, 2005 | 6.312 | 6.363 | 6.110 | 6.312 | 460,380 | +0.20(+3.27%) |
Sep 22, 2005 | 6.194 | 6.226 | 6.074 | 6.112 | 657,584 | -0.12(-1.93%) |
Sep 21, 2005 | 6.279 | 6.405 | 6.081 | 6.232 | 1,785,752 | +0.35(+6.02%) |
Sep 20, 2005 | 5.982 | 5.994 | 5.752 | 5.878 | 1,001,207 | -0.09(-1.55%) |
Sep 19, 2005 | 6.110 | 6.110 | 5.904 | 5.971 | 1,047,483 | -0.09(-1.43%) |
Sep 16, 2005 | 6.774 | 6.774 | 5.982 | 6.058 | 2,758,958 | -0.78(-11.40%) |
Sep 15, 2005 | 6.890 | 6.957 | 6.820 | 6.837 | 288,805 | -0.02(-0.34%) |
Sep 14, 2005 | 6.938 | 6.938 | 6.835 | 6.860 | 215,002 | -0.08(-1.15%) |
Sep 13, 2005 | 7.016 | 7.016 | 6.898 | 6.940 | 292,127 | -0.14(-2.02%) |
Sep 12, 2005 | 7.100 | 7.143 | 7.069 | 7.084 | 280,974 | -0.03(-0.47%) |
Sep 09, 2005 | 6.980 | 7.202 | 6.976 | 7.117 | 461,566 | +0.12(+1.78%) |
Sep 08, 2005 | 6.928 | 6.993 | 6.896 | 6.993 | 390,136 | +0.06(+0.85%) |
Sep 07, 2005 | 6.867 | 6.945 | 6.846 | 6.934 | 291,178 | +0.04(+0.64%) |
Sep 06, 2005 | 6.827 | 6.959 | 6.820 | 6.890 | 353,828 | +0.08(+1.11%) |
Sep 02, 2005 | 6.814 | 6.858 | 6.789 | 6.814 | 301,145 | +0.02(+0.31%) |
Sep 01, 2005 | 6.911 | 6.945 | 6.757 | 6.793 | 285,008 | -0.12(-1.74%) |
Aug 31, 2005 | 6.782 | 6.930 | 6.778 | 6.913 | 362,845 | +0.15(+2.15%) |
Aug 30, 2005 | 6.839 | 6.839 | 6.706 | 6.768 | 189,135 | -0.08(-1.23%) |
Aug 29, 2005 | 6.721 | 6.854 | 6.669 | 6.852 | 261,989 | +0.09(+1.31%) |
Aug 26, 2005 | 6.894 | 6.894 | 6.759 | 6.763 | 305,417 | -0.13(-1.89%) |
Aug 25, 2005 | 6.827 | 6.904 | 6.805 | 6.894 | 212,629 | +0.07(+0.99%) |
Aug 24, 2005 | 6.812 | 6.879 | 6.753 | 6.827 | 253,446 | +0.00(+0.03%) |
Aug 23, 2005 | 6.955 | 6.955 | 6.805 | 6.824 | 248,225 | -0.14(-2.00%) |
Aug 22, 2005 | 6.875 | 6.968 | 6.839 | 6.963 | 284,296 | +0.11(+1.60%) |
Aug 19, 2005 | 6.869 | 6.921 | 6.839 | 6.854 | 161,133 | -0.05(-0.76%) |
Aug 18, 2005 | 7.037 | 7.037 | 6.886 | 6.907 | 226,630 | -0.16(-2.32%) |
Aug 17, 2005 | 7.016 | 7.140 | 6.959 | 7.071 | 196,492 | +0.06(+0.84%) |
Aug 16, 2005 | 7.189 | 7.199 | 7.006 | 7.012 | 326,537 | -0.20(-2.78%) |
Aug 15, 2005 | 7.250 | 7.311 | 7.128 | 7.212 | 373,524 | +0.11(+1.54%) |
Aug 12, 2005 | 7.322 | 7.322 | 7.060 | 7.103 | 342,911 | -0.25(-3.47%) |
Aug 11, 2005 | 7.248 | 7.372 | 7.195 | 7.357 | 490,992 | +0.07(+0.95%) |
Aug 10, 2005 | 7.218 | 7.288 | 7.214 | 7.288 | 591,612 | +0.05(+0.67%) |
Aug 09, 2005 | 7.223 | 7.252 | 7.183 | 7.239 | 362,608 | +0.02(+0.23%) |
Aug 08, 2005 | 7.170 | 7.237 | 7.164 | 7.223 | 308,976 | +0.07(+0.91%) |
Aug 05, 2005 | 7.193 | 7.227 | 7.105 | 7.157 | 281,686 | -0.05(-0.67%) |
Aug 04, 2005 | 7.311 | 7.345 | 7.193 | 7.206 | 392,746 | -0.19(-2.56%) |
Aug 03, 2005 | 7.438 | 7.482 | 7.343 | 7.395 | 316,333 | -0.09(-1.27%) |
Aug 02, 2005 | 7.395 | 7.503 | 7.357 | 7.490 | 512,588 | +0.11(+1.48%) |