Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.973 | 6.001 | 5.885 | 6.001 | 359,108 | +0.07(+1.10%) |
Oct 28, 2005 | 5.963 | 6.010 | 5.895 | 5.935 | 245,283 | -0.03(-0.52%) |
Oct 27, 2005 | 6.001 | 6.013 | 5.958 | 5.966 | 193,341 | -0.02(-0.31%) |
Oct 26, 2005 | 6.075 | 6.113 | 5.973 | 5.985 | 350,451 | -0.09(-1.49%) |
Oct 25, 2005 | 6.051 | 6.088 | 6.013 | 6.075 | 256,505 | +0.01(+0.15%) |
Oct 24, 2005 | 6.069 | 6.094 | 6.044 | 6.066 | 193,982 | +0.00(+0.05%) |
Oct 21, 2005 | 6.066 | 6.129 | 6.060 | 6.063 | 252,658 | -0.02(-0.41%) |
Oct 20, 2005 | 6.144 | 6.160 | 6.038 | 6.088 | 325,762 | -0.07(-1.16%) |
Oct 19, 2005 | 6.144 | 6.191 | 6.113 | 6.160 | 427,723 | +0.03(+0.51%) |
Oct 18, 2005 | 6.097 | 6.175 | 6.088 | 6.129 | 323,838 | +0.00(+0.00%) |
Oct 17, 2005 | 6.044 | 6.144 | 6.007 | 6.129 | 213,220 | +0.12(+1.92%) |
Oct 14, 2005 | 6.088 | 6.150 | 6.013 | 6.013 | 262,918 | -0.10(-1.63%) |
Oct 13, 2005 | 6.007 | 6.113 | 5.973 | 6.113 | 199,433 | +0.14(+2.30%) |
Oct 12, 2005 | 6.054 | 6.097 | 5.935 | 5.976 | 378,346 | -0.08(-1.34%) |
Oct 11, 2005 | 6.072 | 6.129 | 6.051 | 6.057 | 263,239 | +0.00(+0.00%) |
Oct 10, 2005 | 6.100 | 6.144 | 5.994 | 6.057 | 197,509 | -0.04(-0.67%) |
Oct 07, 2005 | 5.988 | 6.200 | 5.988 | 6.097 | 186,928 | +0.09(+1.51%) |
Oct 06, 2005 | 6.144 | 6.153 | 6.004 | 6.007 | 254,261 | -0.13(-2.13%) |
Oct 05, 2005 | 6.206 | 6.238 | 6.119 | 6.138 | 256,826 | -0.07(-1.16%) |
Oct 04, 2005 | 6.188 | 6.238 | 6.170 | 6.210 | 236,626 | +0.00(+0.05%) |
Oct 03, 2005 | 6.100 | 6.238 | 6.100 | 6.206 | 347,885 | +0.11(+1.74%) |
Sep 30, 2005 | 6.057 | 6.113 | 6.038 | 6.100 | 387,003 | +0.07(+1.24%) |
Sep 29, 2005 | 6.032 | 6.038 | 5.941 | 6.026 | 256,185 | +0.01(+0.16%) |
Sep 28, 2005 | 5.985 | 6.029 | 5.935 | 6.016 | 302,035 | +0.04(+0.73%) |
Sep 27, 2005 | 6.026 | 6.041 | 5.870 | 5.973 | 596,055 | -0.07(-1.19%) |
Sep 26, 2005 | 6.091 | 6.091 | 5.963 | 6.044 | 405,599 | -0.02(-0.36%) |
Sep 23, 2005 | 6.066 | 6.066 | 5.969 | 6.066 | 535,776 | +0.04(+0.62%) |
Sep 22, 2005 | 6.119 | 6.172 | 5.963 | 6.029 | 479,345 | -0.11(-1.83%) |
Sep 21, 2005 | 6.231 | 6.235 | 6.110 | 6.141 | 433,815 | -0.11(-1.80%) |
Sep 20, 2005 | 6.250 | 6.300 | 6.238 | 6.253 | 410,088 | +0.01(+0.15%) |
Sep 19, 2005 | 6.247 | 6.284 | 6.191 | 6.244 | 380,590 | -0.01(-0.15%) |
Sep 16, 2005 | 6.185 | 6.253 | 6.253 | 6.253 | 358,787 | +0.05(+0.86%) |
Sep 15, 2005 | 6.222 | 6.250 | 6.166 | 6.200 | 336,343 | -0.01(-0.10%) |
Sep 14, 2005 | 6.269 | 6.269 | 6.206 | 6.206 | 498,903 | -0.05(-0.80%) |
Sep 13, 2005 | 6.284 | 6.306 | 6.250 | 6.256 | 421,951 | -0.04(-0.64%) |
Sep 12, 2005 | 6.272 | 6.316 | 6.272 | 6.297 | 278,950 | +0.01(+0.20%) |
Sep 09, 2005 | 6.272 | 6.300 | 6.247 | 6.284 | 423,555 | +0.00(+0.05%) |
Sep 08, 2005 | 6.256 | 6.300 | 6.241 | 6.281 | 321,914 | +0.01(+0.15%) |
Sep 07, 2005 | 6.260 | 6.313 | 6.238 | 6.272 | 403,355 | +0.03(+0.50%) |
Sep 06, 2005 | 6.260 | 6.266 | 6.241 | 6.241 | 397,583 | +0.01(+0.20%) |
Sep 02, 2005 | 6.253 | 6.256 | 6.219 | 6.228 | 277,988 | -0.01(-0.10%) |
Sep 01, 2005 | 6.269 | 6.269 | 6.225 | 6.235 | 306,524 | -0.03(-0.55%) |
Aug 31, 2005 | 6.297 | 6.297 | 6.210 | 6.269 | 450,488 | +0.03(+0.50%) |
Aug 30, 2005 | 6.278 | 6.284 | 6.194 | 6.238 | 420,669 | -0.04(-0.60%) |
Aug 29, 2005 | 6.269 | 6.284 | 6.238 | 6.275 | 354,939 | -0.01(-0.15%) |
Aug 26, 2005 | 6.300 | 6.316 | 6.266 | 6.284 | 421,310 | +0.01(+0.15%) |
Aug 25, 2005 | 6.272 | 6.284 | 6.253 | 6.275 | 474,535 | -0.02(-0.30%) |
Aug 24, 2005 | 6.263 | 6.313 | 6.247 | 6.294 | 367,123 | +0.02(+0.35%) |
Aug 23, 2005 | 6.297 | 6.300 | 6.238 | 6.272 | 409,126 | -0.01(-0.20%) |
Aug 22, 2005 | 6.322 | 6.341 | 6.269 | 6.284 | 418,745 | -0.08(-1.23%) |
Aug 19, 2005 | 6.344 | 6.362 | 6.306 | 6.362 | 502,110 | +0.05(+0.79%) |
Aug 18, 2005 | 6.309 | 6.325 | 6.284 | 6.313 | 615,934 | +0.00(+0.00%) |
Aug 17, 2005 | 6.300 | 6.319 | 6.272 | 6.313 | 422,272 | +0.00(+0.00%) |
Aug 16, 2005 | 6.313 | 6.319 | 6.297 | 6.313 | 416,821 | +0.01(+0.10%) |
Aug 15, 2005 | 6.319 | 6.322 | 6.284 | 6.306 | 287,607 | +0.00(+0.00%) |
Aug 12, 2005 | 6.300 | 6.322 | 6.284 | 6.306 | 218,991 | -0.01(-0.10%) |
Aug 11, 2005 | 6.294 | 6.322 | 6.260 | 6.312 | 321,273 | +0.01(+0.15%) |
Aug 10, 2005 | 6.269 | 6.325 | 6.269 | 6.303 | 295,302 | +0.05(+0.75%) |
Aug 09, 2005 | 6.260 | 6.288 | 6.244 | 6.256 | 367,444 | -0.02(-0.30%) |
Aug 08, 2005 | 6.328 | 6.362 | 6.244 | 6.275 | 428,043 | -0.05(-0.84%) |
Aug 05, 2005 | 6.297 | 6.331 | 6.269 | 6.328 | 292,416 | +0.04(+0.59%) |
Aug 04, 2005 | 6.306 | 6.331 | 6.275 | 6.291 | 322,876 | -0.02(-0.30%) |
Aug 03, 2005 | 6.300 | 6.359 | 6.288 | 6.309 | 421,631 | +0.01(+0.15%) |
Aug 02, 2005 | 6.281 | 6.316 | 6.266 | 6.300 | 472,932 | +0.02(+0.28%) |