Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.317 | 6.342 | 6.288 | 6.300 | 72,091 | +0.00(+0.00%) |
Oct 28, 2005 | 6.304 | 6.304 | 6.263 | 6.300 | 33,642 | +0.02(+0.26%) |
Oct 27, 2005 | 6.304 | 6.304 | 6.271 | 6.284 | 26,914 | +0.04(+0.60%) |
Oct 26, 2005 | 6.225 | 6.271 | 6.221 | 6.246 | 86,029 | +0.00(+0.07%) |
Oct 25, 2005 | 6.238 | 6.259 | 6.200 | 6.242 | 60,316 | +0.02(+0.33%) |
Oct 24, 2005 | 6.163 | 6.238 | 6.163 | 6.221 | 83,626 | +0.02(+0.40%) |
Oct 21, 2005 | 6.150 | 6.217 | 6.130 | 6.196 | 83,866 | +0.05(+0.74%) |
Oct 20, 2005 | 6.150 | 6.150 | 6.134 | 6.150 | 72,812 | +0.01(+0.20%) |
Oct 19, 2005 | 6.138 | 6.175 | 6.117 | 6.138 | 115,587 | -0.02(-0.34%) |
Oct 18, 2005 | 6.209 | 6.217 | 6.138 | 6.159 | 247,515 | -0.05(-0.80%) |
Oct 17, 2005 | 6.230 | 6.234 | 6.184 | 6.209 | 117,990 | -0.02(-0.33%) |
Oct 14, 2005 | 6.242 | 6.242 | 6.188 | 6.230 | 67,525 | +0.00(+0.03%) |
Oct 13, 2005 | 6.279 | 6.279 | 6.175 | 6.228 | 163,888 | -0.03(-0.56%) |
Oct 12, 2005 | 6.346 | 6.346 | 6.242 | 6.263 | 96,362 | -0.06(-0.99%) |
Oct 11, 2005 | 6.284 | 6.354 | 6.284 | 6.325 | 123,276 | +0.04(+0.66%) |
Oct 10, 2005 | 6.271 | 6.300 | 6.263 | 6.284 | 42,293 | +0.02(+0.33%) |
Oct 07, 2005 | 6.284 | 6.300 | 6.259 | 6.263 | 54,789 | -0.02(-0.40%) |
Oct 06, 2005 | 6.275 | 6.338 | 6.275 | 6.288 | 104,773 | -0.01(-0.20%) |
Oct 05, 2005 | 6.309 | 6.334 | 6.296 | 6.300 | 76,657 | -0.04(-0.59%) |
Oct 04, 2005 | 6.350 | 6.350 | 6.304 | 6.338 | 150,431 | +0.03(+0.46%) |
Oct 03, 2005 | 6.284 | 6.325 | 6.279 | 6.309 | 114,385 | +0.02(+0.26%) |
Sep 30, 2005 | 6.259 | 6.292 | 6.255 | 6.292 | 107,176 | +0.02(+0.40%) |
Sep 29, 2005 | 6.246 | 6.284 | 6.246 | 6.267 | 24,030 | +0.02(+0.33%) |
Sep 28, 2005 | 6.180 | 6.267 | 6.171 | 6.246 | 120,152 | +0.02(+0.40%) |
Sep 27, 2005 | 6.304 | 6.329 | 6.134 | 6.221 | 440,961 | -0.10(-1.58%) |
Sep 26, 2005 | 6.334 | 6.342 | 6.309 | 6.321 | 50,944 | -0.02(-0.26%) |
Sep 23, 2005 | 6.338 | 6.404 | 6.329 | 6.338 | 39,890 | -0.03(-0.46%) |
Sep 22, 2005 | 6.467 | 6.467 | 6.359 | 6.367 | 68,006 | -0.08(-1.23%) |
Sep 21, 2005 | 6.479 | 6.488 | 6.446 | 6.446 | 64,401 | -0.02(-0.32%) |
Sep 20, 2005 | 6.450 | 6.467 | 6.417 | 6.467 | 51,665 | +0.04(+0.58%) |
Sep 19, 2005 | 6.467 | 6.467 | 6.409 | 6.429 | 56,712 | -0.04(-0.64%) |
Sep 16, 2005 | 6.521 | 6.521 | 6.433 | 6.471 | 53,347 | -0.01(-0.13%) |
Sep 15, 2005 | 6.521 | 6.529 | 6.475 | 6.479 | 34,604 | -0.03(-0.51%) |
Sep 14, 2005 | 6.533 | 6.562 | 6.492 | 6.513 | 123,517 | -0.02(-0.38%) |
Sep 13, 2005 | 6.537 | 6.579 | 6.508 | 6.537 | 109,819 | +0.03(+0.45%) |
Sep 12, 2005 | 6.579 | 6.625 | 6.508 | 6.508 | 77,378 | -0.03(-0.45%) |
Sep 09, 2005 | 6.554 | 6.617 | 6.525 | 6.537 | 46,859 | -0.00(-0.06%) |
Sep 08, 2005 | 6.596 | 6.596 | 6.513 | 6.542 | 142,501 | -0.03(-0.51%) |
Sep 07, 2005 | 6.608 | 6.637 | 6.537 | 6.575 | 137,454 | -0.06(-0.88%) |
Sep 06, 2005 | 6.625 | 6.654 | 6.554 | 6.633 | 118,711 | +0.05(+0.76%) |
Sep 02, 2005 | 6.575 | 6.612 | 6.508 | 6.583 | 52,867 | +0.01(+0.13%) |
Sep 01, 2005 | 6.550 | 6.587 | 6.504 | 6.575 | 127,842 | +0.05(+0.77%) |
Aug 31, 2005 | 6.533 | 6.533 | 6.492 | 6.525 | 96,843 | +0.03(+0.51%) |
Aug 30, 2005 | 6.504 | 6.525 | 6.479 | 6.492 | 87,231 | +0.00(+0.00%) |
Aug 29, 2005 | 6.508 | 6.525 | 6.471 | 6.492 | 73,052 | -0.01(-0.19%) |
Aug 26, 2005 | 6.533 | 6.537 | 6.458 | 6.504 | 69,929 | +0.01(+0.19%) |
Aug 25, 2005 | 6.479 | 6.492 | 6.442 | 6.492 | 43,495 | +0.05(+0.84%) |
Aug 24, 2005 | 6.492 | 6.492 | 6.429 | 6.438 | 54,549 | +0.00(+0.06%) |
Aug 23, 2005 | 6.425 | 6.433 | 6.375 | 6.433 | 46,619 | +0.02(+0.39%) |
Aug 22, 2005 | 6.388 | 6.421 | 6.371 | 6.409 | 57,913 | -0.01(-0.19%) |
Aug 19, 2005 | 6.417 | 6.438 | 6.388 | 6.421 | 69,208 | +0.01(+0.19%) |
Aug 18, 2005 | 6.409 | 6.417 | 6.384 | 6.409 | 41,332 | +0.03(+0.46%) |
Aug 17, 2005 | 6.417 | 6.429 | 6.379 | 6.379 | 92,277 | -0.03(-0.45%) |
Aug 16, 2005 | 6.396 | 6.413 | 6.371 | 6.409 | 65,843 | +0.01(+0.20%) |
Aug 15, 2005 | 6.400 | 6.421 | 6.354 | 6.396 | 71,130 | -0.01(-0.19%) |
Aug 12, 2005 | 6.367 | 6.409 | 6.354 | 6.409 | 55,991 | +0.02(+0.39%) |
Aug 11, 2005 | 6.392 | 6.392 | 6.346 | 6.384 | 84,107 | +0.03(+0.52%) |
Aug 10, 2005 | 6.317 | 6.384 | 6.313 | 6.350 | 92,998 | -0.03(-0.46%) |
Aug 09, 2005 | 6.354 | 6.392 | 6.350 | 6.379 | 19,224 | +0.01(+0.20%) |
Aug 08, 2005 | 6.409 | 6.409 | 6.338 | 6.367 | 55,030 | -0.02(-0.39%) |
Aug 05, 2005 | 6.471 | 6.471 | 6.379 | 6.392 | 143,702 | -0.10(-1.54%) |
Aug 04, 2005 | 6.450 | 6.508 | 6.450 | 6.492 | 90,355 | +0.03(+0.52%) |
Aug 03, 2005 | 6.513 | 6.525 | 6.446 | 6.458 | 113,664 | -0.03(-0.45%) |
Aug 02, 2005 | 6.492 | 6.558 | 6.483 | 6.488 | 30,518 | +0.03(+0.52%) |