Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.320 | 6.353 | 6.181 | 6.304 | 96,314 | +0.14(+2.25%) |
Oct 28, 2005 | 6.230 | 6.336 | 6.083 | 6.165 | 90,160 | +0.12(+2.03%) |
Oct 27, 2005 | 6.230 | 6.287 | 6.018 | 6.042 | 759,367 | -0.20(-3.27%) |
Oct 26, 2005 | 6.353 | 6.402 | 6.238 | 6.247 | 774,385 | -0.02(-0.39%) |
Oct 25, 2005 | 6.296 | 6.475 | 6.206 | 6.271 | 401,987 | -0.15(-2.29%) |
Oct 24, 2005 | 6.287 | 6.467 | 6.271 | 6.418 | 359,128 | +0.20(+3.15%) |
Oct 21, 2005 | 6.279 | 6.369 | 6.181 | 6.222 | 272,921 | -0.04(-0.65%) |
Oct 20, 2005 | 6.475 | 6.516 | 6.206 | 6.263 | 264,530 | -0.15(-2.29%) |
Oct 19, 2005 | 6.532 | 6.532 | 6.296 | 6.410 | 256,606 | -0.11(-1.63%) |
Oct 18, 2005 | 6.606 | 6.606 | 6.451 | 6.516 | 1,031,894 | +0.02(+0.38%) |
Oct 17, 2005 | 6.581 | 6.581 | 6.410 | 6.491 | 785,281 | -0.03(-0.50%) |
Oct 14, 2005 | 6.287 | 6.598 | 6.287 | 6.524 | 409,629 | +0.16(+2.44%) |
Oct 13, 2005 | 6.614 | 6.614 | 6.124 | 6.369 | 270,550 | -0.16(-2.38%) |
Oct 12, 2005 | 6.753 | 6.981 | 6.459 | 6.524 | 352,736 | -0.27(-3.97%) |
Oct 11, 2005 | 6.826 | 6.998 | 6.753 | 6.794 | 980,159 | -0.16(-2.23%) |
Oct 10, 2005 | 6.810 | 6.981 | 6.810 | 6.949 | 98,743 | +0.00(+0.00%) |
Oct 07, 2005 | 6.834 | 6.949 | 6.736 | 6.949 | 888,078 | +0.25(+3.78%) |
Oct 06, 2005 | 6.720 | 6.802 | 6.573 | 6.696 | 363,710 | -0.04(-0.61%) |
Oct 05, 2005 | 6.916 | 7.137 | 6.736 | 6.736 | 163,177 | -0.20(-2.83%) |
Oct 04, 2005 | 7.104 | 7.210 | 6.924 | 6.932 | 436,278 | -0.19(-2.64%) |
Oct 03, 2005 | 7.030 | 7.202 | 7.030 | 7.120 | 614,618 | +0.04(+0.58%) |
Sep 30, 2005 | 7.079 | 7.145 | 7.014 | 7.079 | 281,092 | +0.05(+0.70%) |
Sep 29, 2005 | 6.941 | 7.104 | 6.924 | 7.030 | 170,698 | +0.06(+0.82%) |
Sep 28, 2005 | 6.924 | 7.047 | 6.908 | 6.973 | 197,582 | +0.05(+0.71%) |
Sep 27, 2005 | 6.957 | 7.006 | 6.859 | 6.924 | 148,083 | +0.00(+0.00%) |
Sep 26, 2005 | 7.030 | 7.047 | 6.843 | 6.924 | 66,716 | -0.07(-1.05%) |
Sep 23, 2005 | 6.998 | 7.014 | 6.875 | 6.998 | 82,707 | +0.06(+0.82%) |
Sep 22, 2005 | 6.941 | 7.063 | 6.859 | 6.941 | 78,339 | -0.08(-1.16%) |
Sep 21, 2005 | 6.990 | 7.104 | 6.794 | 7.022 | 277,926 | +0.02(+0.23%) |
Sep 20, 2005 | 6.981 | 7.128 | 6.949 | 7.006 | 219,132 | -0.07(-0.92%) |
Sep 19, 2005 | 6.818 | 7.120 | 6.818 | 7.071 | 423,828 | +0.25(+3.71%) |
Sep 16, 2005 | 6.785 | 6.900 | 6.777 | 6.818 | 214,413 | +0.06(+0.85%) |
Sep 15, 2005 | 6.589 | 6.900 | 6.573 | 6.761 | 2,210,991 | +0.16(+2.48%) |
Sep 14, 2005 | 6.565 | 6.655 | 6.557 | 6.598 | 643,202 | +0.02(+0.25%) |
Sep 13, 2005 | 6.524 | 6.622 | 6.506 | 6.581 | 438,166 | -0.03(-0.49%) |
Sep 12, 2005 | 6.736 | 6.810 | 6.524 | 6.614 | 567,253 | -0.14(-2.06%) |
Sep 09, 2005 | 6.826 | 6.875 | 6.687 | 6.753 | 391,554 | -0.06(-0.84%) |
Sep 08, 2005 | 6.802 | 6.875 | 6.712 | 6.810 | 226,252 | +0.03(+0.48%) |
Sep 07, 2005 | 6.843 | 6.924 | 6.777 | 6.777 | 42,327 | -0.08(-1.19%) |
Sep 06, 2005 | 6.834 | 6.941 | 6.777 | 6.859 | 129,217 | +0.07(+0.96%) |
Sep 02, 2005 | 6.900 | 7.088 | 6.785 | 6.794 | 209,717 | -0.12(-1.77%) |
Sep 01, 2005 | 6.745 | 6.916 | 6.745 | 6.916 | 140,778 | +0.18(+2.67%) |
Aug 31, 2005 | 6.826 | 6.843 | 6.712 | 6.736 | 107,193 | -0.09(-1.32%) |
Aug 30, 2005 | 6.843 | 6.916 | 6.720 | 6.826 | 128,865 | +0.05(+0.72%) |
Aug 29, 2005 | 6.687 | 6.851 | 6.671 | 6.777 | 147,304 | +0.07(+1.10%) |
Aug 26, 2005 | 6.761 | 6.941 | 6.704 | 6.704 | 114,789 | -0.15(-2.15%) |
Aug 25, 2005 | 6.687 | 6.851 | 6.589 | 6.851 | 328,489 | +0.16(+2.44%) |
Aug 24, 2005 | 6.712 | 6.728 | 6.540 | 6.687 | 231,229 | -0.01(-0.12%) |
Aug 23, 2005 | 6.679 | 6.753 | 6.622 | 6.696 | 150,999 | +0.02(+0.37%) |
Aug 22, 2005 | 6.532 | 6.745 | 6.532 | 6.671 | 213,732 | +0.16(+2.51%) |
Aug 19, 2005 | 6.647 | 6.663 | 6.451 | 6.508 | 834,300 | -0.14(-2.09%) |
Aug 18, 2005 | 6.467 | 6.777 | 6.467 | 6.647 | 244,791 | -0.03(-0.49%) |
Aug 17, 2005 | 6.565 | 6.720 | 6.418 | 6.679 | 1,185,812 | +0.08(+1.24%) |
Aug 16, 2005 | 6.794 | 6.900 | 6.557 | 6.598 | 268,770 | -0.23(-3.35%) |
Aug 15, 2005 | 6.826 | 6.867 | 6.785 | 6.826 | 86,910 | +0.00(+0.00%) |
Aug 12, 2005 | 6.867 | 6.949 | 6.720 | 6.826 | 174,922 | -0.07(-1.07%) |
Aug 11, 2005 | 6.981 | 7.022 | 6.802 | 6.900 | 163,432 | -0.12(-1.74%) |
Aug 10, 2005 | 7.047 | 7.186 | 6.973 | 7.022 | 334,680 | +0.02(+0.23%) |
Aug 09, 2005 | 6.998 | 7.120 | 6.932 | 7.006 | 113,481 | +0.02(+0.35%) |
Aug 08, 2005 | 7.128 | 7.194 | 6.900 | 6.981 | 573,808 | -0.05(-0.70%) |
Aug 05, 2005 | 7.137 | 7.267 | 7.022 | 7.030 | 165,446 | -0.11(-1.60%) |
Aug 04, 2005 | 7.112 | 7.210 | 7.104 | 7.145 | 190,113 | +0.02(+0.23%) |
Aug 03, 2005 | 7.226 | 7.284 | 7.104 | 7.128 | 519,382 | -0.11(-1.58%) |
Aug 02, 2005 | 7.153 | 7.300 | 7.153 | 7.243 | 737,413 | +0.04(+0.57%) |