Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.746 | 5.797 | 5.729 | 5.787 | 271,982 | +0.08(+1.44%) |
Oct 28, 2005 | 5.698 | 5.715 | 5.637 | 5.705 | 254,397 | +0.08(+1.39%) |
Oct 27, 2005 | 5.698 | 5.715 | 5.623 | 5.626 | 298,067 | -0.07(-1.26%) |
Oct 26, 2005 | 5.722 | 5.722 | 5.674 | 5.698 | 219,227 | -0.01(-0.24%) |
Oct 25, 2005 | 5.715 | 5.725 | 5.678 | 5.712 | 243,260 | +0.02(+0.42%) |
Oct 24, 2005 | 5.568 | 5.695 | 5.568 | 5.688 | 300,998 | +0.10(+1.83%) |
Oct 21, 2005 | 5.551 | 5.585 | 5.548 | 5.585 | 296,894 | +0.04(+0.74%) |
Oct 20, 2005 | 5.613 | 5.623 | 5.544 | 5.544 | 231,243 | -0.08(-1.40%) |
Oct 19, 2005 | 5.585 | 5.630 | 5.555 | 5.623 | 257,035 | -0.02(-0.30%) |
Oct 18, 2005 | 5.637 | 5.681 | 5.616 | 5.640 | 390,975 | -0.03(-0.54%) |
Oct 17, 2005 | 5.650 | 5.695 | 5.637 | 5.671 | 336,754 | +0.02(+0.30%) |
Oct 14, 2005 | 5.633 | 5.678 | 5.585 | 5.654 | 258,500 | +0.04(+0.67%) |
Oct 13, 2005 | 5.698 | 5.698 | 5.517 | 5.616 | 571,808 | -0.08(-1.44%) |
Oct 12, 2005 | 5.749 | 5.753 | 5.691 | 5.698 | 228,606 | -0.06(-1.01%) |
Oct 11, 2005 | 5.811 | 5.821 | 5.705 | 5.756 | 270,224 | -0.07(-1.23%) |
Oct 10, 2005 | 5.913 | 5.913 | 5.800 | 5.828 | 320,048 | -0.06(-0.99%) |
Oct 07, 2005 | 5.872 | 5.910 | 5.862 | 5.886 | 208,090 | +0.01(+0.12%) |
Oct 06, 2005 | 5.961 | 5.974 | 5.872 | 5.879 | 339,685 | -0.10(-1.71%) |
Oct 05, 2005 | 6.039 | 6.046 | 5.961 | 5.981 | 268,465 | -0.08(-1.24%) |
Oct 04, 2005 | 6.107 | 6.107 | 6.039 | 6.056 | 220,692 | -0.04(-0.62%) |
Oct 03, 2005 | 6.056 | 6.107 | 6.043 | 6.094 | 436,696 | +0.04(+0.73%) |
Sep 30, 2005 | 6.070 | 6.070 | 6.022 | 6.049 | 208,969 | +0.03(+0.51%) |
Sep 29, 2005 | 5.978 | 6.019 | 5.947 | 6.019 | 221,865 | +0.02(+0.40%) |
Sep 28, 2005 | 5.974 | 6.005 | 5.971 | 5.995 | 281,068 | +0.04(+0.63%) |
Sep 27, 2005 | 6.008 | 6.019 | 5.923 | 5.957 | 454,281 | -0.06(-1.08%) |
Sep 26, 2005 | 6.039 | 6.080 | 6.008 | 6.022 | 291,912 | -0.03(-0.51%) |
Sep 23, 2005 | 6.053 | 6.080 | 6.008 | 6.053 | 261,724 | +0.00(+0.06%) |
Sep 22, 2005 | 6.107 | 6.107 | 6.008 | 6.049 | 308,911 | -0.03(-0.45%) |
Sep 21, 2005 | 6.118 | 6.135 | 6.060 | 6.077 | 423,214 | -0.05(-0.89%) |
Sep 20, 2005 | 6.155 | 6.169 | 6.113 | 6.131 | 368,114 | -0.01(-0.22%) |
Sep 19, 2005 | 6.159 | 6.186 | 6.145 | 6.145 | 302,756 | +0.00(+0.00%) |
Sep 16, 2005 | 6.179 | 6.183 | 6.145 | 6.145 | 92,028 | -0.02(-0.39%) |
Sep 15, 2005 | 6.193 | 6.196 | 6.148 | 6.169 | 260,259 | -0.02(-0.39%) |
Sep 14, 2005 | 6.210 | 6.227 | 6.172 | 6.193 | 330,599 | -0.01(-0.11%) |
Sep 13, 2005 | 6.234 | 6.234 | 6.162 | 6.200 | 295,136 | -0.03(-0.44%) |
Sep 12, 2005 | 6.217 | 6.244 | 6.217 | 6.227 | 250,294 | +0.00(+0.05%) |
Sep 09, 2005 | 6.210 | 6.230 | 6.203 | 6.223 | 269,051 | +0.02(+0.33%) |
Sep 08, 2005 | 6.196 | 6.237 | 6.183 | 6.203 | 330,306 | -0.03(-0.55%) |
Sep 07, 2005 | 6.244 | 6.258 | 6.227 | 6.237 | 230,950 | +0.00(+0.00%) |
Sep 06, 2005 | 6.227 | 6.244 | 6.200 | 6.237 | 411,197 | +0.03(+0.49%) |
Sep 02, 2005 | 6.176 | 6.223 | 6.176 | 6.206 | 180,247 | +0.03(+0.55%) |
Sep 01, 2005 | 6.101 | 6.186 | 6.094 | 6.172 | 483,296 | +0.05(+0.78%) |
Aug 31, 2005 | 6.097 | 6.128 | 6.073 | 6.125 | 297,481 | +0.05(+0.84%) |
Aug 30, 2005 | 6.053 | 6.073 | 6.043 | 6.073 | 336,754 | +0.01(+0.17%) |
Aug 29, 2005 | 6.049 | 6.073 | 6.039 | 6.063 | 289,274 | -0.02(-0.34%) |
Aug 26, 2005 | 6.094 | 6.104 | 6.043 | 6.084 | 269,637 | +0.01(+0.17%) |
Aug 25, 2005 | 6.114 | 6.131 | 6.056 | 6.073 | 267,879 | -0.04(-0.72%) |
Aug 24, 2005 | 6.148 | 6.165 | 6.077 | 6.118 | 288,395 | -0.02(-0.33%) |
Aug 23, 2005 | 6.128 | 6.148 | 6.104 | 6.138 | 328,254 | +0.01(+0.22%) |
Aug 22, 2005 | 6.107 | 6.135 | 6.090 | 6.125 | 285,757 | +0.03(+0.50%) |
Aug 19, 2005 | 6.118 | 6.138 | 6.080 | 6.094 | 269,051 | -0.02(-0.33%) |
Aug 18, 2005 | 6.162 | 6.169 | 6.090 | 6.114 | 240,036 | -0.04(-0.67%) |
Aug 17, 2005 | 6.152 | 6.183 | 6.128 | 6.155 | 221,572 | -0.01(-0.11%) |
Aug 16, 2005 | 6.223 | 6.227 | 6.145 | 6.162 | 233,295 | -0.04(-0.71%) |
Aug 15, 2005 | 6.148 | 6.227 | 6.148 | 6.206 | 184,057 | +0.05(+0.83%) |
Aug 12, 2005 | 6.159 | 6.169 | 6.125 | 6.155 | 209,555 | -0.02(-0.28%) |
Aug 11, 2005 | 6.196 | 6.196 | 6.101 | 6.172 | 301,291 | -0.01(-0.11%) |
Aug 10, 2005 | 6.148 | 6.186 | 6.148 | 6.179 | 361,373 | +0.04(+0.61%) |
Aug 09, 2005 | 6.125 | 6.176 | 6.073 | 6.142 | 359,321 | -0.07(-1.10%) |
Aug 08, 2005 | 6.322 | 6.322 | 6.121 | 6.210 | 568,291 | -0.11(-1.78%) |
Aug 05, 2005 | 6.425 | 6.425 | 6.278 | 6.322 | 237,984 | -0.11(-1.70%) |
Aug 04, 2005 | 6.408 | 6.438 | 6.384 | 6.432 | 228,899 | +0.03(+0.43%) |
Aug 03, 2005 | 6.404 | 6.415 | 6.363 | 6.404 | 387,751 | +0.01(+0.11%) |
Aug 02, 2005 | 6.421 | 6.483 | 6.380 | 6.397 | 426,438 | -0.02(-0.27%) |