Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.087 | 6.600 | 6.064 | 6.499 | 3,315,326 | +0.40(+6.62%) |
Oct 28, 2005 | 6.064 | 6.157 | 5.994 | 6.095 | 926,297 | +0.02(+0.38%) |
Oct 27, 2005 | 6.188 | 6.204 | 6.033 | 6.072 | 316,579 | -0.12(-1.88%) |
Oct 26, 2005 | 6.211 | 6.242 | 6.110 | 6.188 | 273,175 | -0.01(-0.13%) |
Oct 25, 2005 | 6.196 | 6.242 | 6.110 | 6.196 | 568,503 | -0.08(-1.24%) |
Oct 24, 2005 | 6.227 | 6.328 | 6.227 | 6.274 | 716,489 | +0.02(+0.37%) |
Oct 21, 2005 | 6.211 | 6.305 | 6.211 | 6.250 | 265,061 | +0.03(+0.50%) |
Oct 20, 2005 | 6.250 | 6.328 | 6.211 | 6.219 | 1,221,110 | -0.07(-1.11%) |
Oct 19, 2005 | 6.219 | 6.312 | 6.219 | 6.289 | 1,087,678 | +0.04(+0.62%) |
Oct 18, 2005 | 6.235 | 6.305 | 6.219 | 6.250 | 1,351,709 | +0.02(+0.25%) |
Oct 17, 2005 | 6.142 | 6.242 | 6.095 | 6.235 | 382,136 | +0.06(+1.01%) |
Oct 14, 2005 | 6.079 | 6.188 | 6.041 | 6.173 | 501,529 | +0.08(+1.27%) |
Oct 13, 2005 | 6.188 | 6.211 | 6.010 | 6.095 | 447,049 | -0.12(-1.88%) |
Oct 12, 2005 | 6.180 | 6.211 | 6.095 | 6.211 | 590,913 | +0.01(+0.13%) |
Oct 11, 2005 | 6.211 | 6.235 | 6.173 | 6.204 | 588,982 | -0.03(-0.50%) |
Oct 10, 2005 | 6.211 | 6.242 | 6.188 | 6.235 | 540,297 | +0.02(+0.37%) |
Oct 07, 2005 | 6.204 | 6.297 | 6.180 | 6.211 | 1,007,438 | +0.00(+0.00%) |
Oct 06, 2005 | 6.305 | 6.305 | 6.142 | 6.211 | 432,753 | -0.09(-1.48%) |
Oct 05, 2005 | 6.413 | 6.444 | 6.134 | 6.305 | 1,328,654 | -0.14(-2.17%) |
Oct 04, 2005 | 6.452 | 6.483 | 6.405 | 6.444 | 322,117 | -0.02(-0.36%) |
Oct 03, 2005 | 6.413 | 6.506 | 6.405 | 6.468 | 840,004 | +0.03(+0.48%) |
Sep 30, 2005 | 6.468 | 6.475 | 6.421 | 6.437 | 494,961 | -0.03(-0.48%) |
Sep 29, 2005 | 6.405 | 6.561 | 6.405 | 6.468 | 555,366 | +0.02(+0.24%) |
Sep 28, 2005 | 6.537 | 6.569 | 6.374 | 6.452 | 527,804 | -0.11(-1.66%) |
Sep 27, 2005 | 6.623 | 6.662 | 6.537 | 6.561 | 487,877 | -0.09(-1.28%) |
Sep 26, 2005 | 6.662 | 6.685 | 6.615 | 6.646 | 447,564 | -0.02(-0.23%) |
Sep 23, 2005 | 6.662 | 6.701 | 6.553 | 6.662 | 326,625 | +0.07(+1.06%) |
Sep 22, 2005 | 6.584 | 6.623 | 6.561 | 6.592 | 1,375,021 | -0.04(-0.59%) |
Sep 21, 2005 | 6.677 | 6.677 | 6.569 | 6.631 | 829,829 | -0.03(-0.47%) |
Sep 20, 2005 | 6.631 | 6.701 | 6.615 | 6.662 | 717,133 | +0.04(+0.59%) |
Sep 19, 2005 | 6.654 | 6.662 | 6.530 | 6.623 | 953,344 | -0.05(-0.81%) |
Sep 16, 2005 | 6.623 | 6.716 | 6.607 | 6.677 | 751,522 | +0.06(+0.94%) |
Sep 15, 2005 | 6.537 | 6.638 | 6.506 | 6.615 | 252,568 | +0.05(+0.71%) |
Sep 14, 2005 | 6.654 | 6.677 | 6.506 | 6.569 | 738,384 | -0.12(-1.86%) |
Sep 13, 2005 | 6.755 | 6.770 | 6.662 | 6.693 | 400,940 | -0.08(-1.15%) |
Sep 12, 2005 | 6.833 | 6.833 | 6.701 | 6.770 | 1,415,591 | -0.10(-1.47%) |
Sep 09, 2005 | 6.708 | 6.918 | 6.701 | 6.871 | 2,654,604 | +0.18(+2.67%) |
Sep 08, 2005 | 6.646 | 6.716 | 6.638 | 6.693 | 238,786 | +0.05(+0.70%) |
Sep 07, 2005 | 6.669 | 6.708 | 6.638 | 6.646 | 376,726 | -0.03(-0.47%) |
Sep 06, 2005 | 6.600 | 6.708 | 6.592 | 6.677 | 4,210,068 | +0.05(+0.70%) |
Sep 02, 2005 | 6.654 | 6.708 | 6.600 | 6.631 | 250,120 | -0.05(-0.70%) |
Sep 01, 2005 | 6.592 | 6.701 | 6.584 | 6.677 | 633,416 | +0.09(+1.30%) |
Aug 31, 2005 | 6.638 | 6.763 | 6.592 | 6.592 | 2,482,662 | -0.07(-1.05%) |
Aug 30, 2005 | 6.429 | 6.708 | 6.367 | 6.662 | 1,275,462 | +0.06(+0.94%) |
Aug 29, 2005 | 6.553 | 6.669 | 6.530 | 6.600 | 925,524 | +0.01(+0.12%) |
Aug 26, 2005 | 6.638 | 6.646 | 6.576 | 6.592 | 389,864 | -0.03(-0.47%) |
Aug 25, 2005 | 6.506 | 6.631 | 6.506 | 6.623 | 545,835 | +0.09(+1.43%) |
Aug 24, 2005 | 6.483 | 6.569 | 6.460 | 6.530 | 911,099 | +0.05(+0.72%) |
Aug 23, 2005 | 6.460 | 6.506 | 6.429 | 6.483 | 368,097 | +0.00(+0.00%) |
Aug 22, 2005 | 6.429 | 6.499 | 6.421 | 6.483 | 2,122,936 | +0.04(+0.60%) |
Aug 19, 2005 | 6.398 | 6.483 | 6.374 | 6.444 | 516,083 | +0.03(+0.48%) |
Aug 18, 2005 | 6.421 | 6.421 | 6.351 | 6.413 | 347,876 | -0.05(-0.84%) |
Aug 17, 2005 | 6.382 | 6.514 | 6.305 | 6.468 | 1,685,547 | +0.05(+0.85%) |
Aug 16, 2005 | 6.367 | 6.468 | 6.297 | 6.413 | 1,571,949 | -0.14(-2.13%) |
Aug 15, 2005 | 6.421 | 6.553 | 6.413 | 6.553 | 356,377 | +0.12(+1.93%) |
Aug 12, 2005 | 6.499 | 6.499 | 6.405 | 6.429 | 458,898 | -0.09(-1.31%) |
Aug 11, 2005 | 6.491 | 6.545 | 6.460 | 6.514 | 238,271 | +0.01(+0.12%) |
Aug 10, 2005 | 6.491 | 6.545 | 6.390 | 6.506 | 596,065 | +0.00(+0.00%) |
Aug 09, 2005 | 6.530 | 6.600 | 6.491 | 6.506 | 481,308 | -0.06(-0.95%) |
Aug 08, 2005 | 6.615 | 6.654 | 6.522 | 6.569 | 741,475 | -0.02(-0.35%) |
Aug 05, 2005 | 6.701 | 6.724 | 6.537 | 6.592 | 686,995 | -0.14(-2.08%) |
Aug 04, 2005 | 6.786 | 6.801 | 6.716 | 6.732 | 2,212,321 | -0.06(-0.91%) |
Aug 03, 2005 | 6.770 | 6.825 | 6.755 | 6.794 | 580,996 | +0.02(+0.34%) |
Aug 02, 2005 | 6.794 | 6.809 | 6.739 | 6.770 | 2,264,483 | -0.04(-0.57%) |