Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.750 | 6.750 | 6.220 | 6.500 | 10,516 | -0.08(-1.22%) |
Oct 28, 2005 | 6.500 | 6.600 | 6.500 | 6.580 | 4,033 | +0.08(+1.23%) |
Oct 27, 2005 | 6.420 | 6.520 | 6.420 | 6.500 | 1,100 | +0.10(+1.56%) |
Oct 26, 2005 | 6.420 | 6.460 | 6.400 | 6.400 | 7,500 | -0.18(-2.74%) |
Oct 25, 2005 | 5.850 | 6.580 | 5.850 | 6.580 | 7,652 | +0.10(+1.54%) |
Oct 24, 2005 | 6.250 | 6.480 | 6.130 | 6.480 | 4,450 | +0.08(+1.25%) |
Oct 21, 2005 | 6.210 | 6.400 | 6.210 | 6.400 | 14,000 | +0.04(+0.64%) |
Oct 20, 2005 | 6.400 | 6.400 | 6.359 | 6.359 | 300 | -0.04(-0.63%) |
Oct 19, 2005 | 6.390 | 6.400 | 6.390 | 6.400 | 520 | +0.30(+4.92%) |
Oct 18, 2005 | 6.150 | 6.150 | 6.000 | 6.100 | 2,370 | -0.09(-1.45%) |
Oct 17, 2005 | 6.190 | 6.400 | 6.000 | 6.190 | 11,882 | +0.11(+1.81%) |
Oct 14, 2005 | 6.180 | 6.250 | 5.920 | 6.080 | 4,515 | -0.07(-1.14%) |
Oct 13, 2005 | 5.920 | 6.150 | 5.920 | 6.150 | 33,158 | +0.14(+2.31%) |
Oct 12, 2005 | 6.020 | 6.020 | 6.011 | 6.011 | 300 | -0.11(-1.78%) |
Oct 11, 2005 | 5.810 | 6.120 | 5.750 | 6.120 | 6,122 | +0.08(+1.32%) |
Oct 10, 2005 | 5.980 | 6.120 | 5.860 | 6.040 | 13,513 | -0.07(-1.15%) |
Oct 07, 2005 | 6.050 | 6.128 | 6.010 | 6.110 | 33,151 | +0.16(+2.69%) |
Oct 06, 2005 | 5.950 | 5.950 | 5.950 | 5.950 | 200 | -0.11(-1.88%) |
Oct 05, 2005 | 6.100 | 6.100 | 6.000 | 6.064 | 800 | -0.09(-1.40%) |
Oct 04, 2005 | 6.150 | 6.150 | 5.950 | 6.150 | 2,934 | +0.06(+0.99%) |
Oct 03, 2005 | 5.900 | 6.140 | 5.890 | 6.090 | 19,727 | +0.20(+3.40%) |
Sep 30, 2005 | 5.670 | 5.980 | 5.670 | 5.890 | 3,691 | +0.05(+0.86%) |
Sep 29, 2005 | 5.930 | 5.930 | 5.810 | 5.840 | 2,202 | -0.08(-1.35%) |
Sep 28, 2005 | 5.880 | 6.020 | 5.700 | 5.920 | 8,303 | -0.09(-1.50%) |
Sep 27, 2005 | 5.800 | 6.070 | 5.790 | 6.010 | 10,155 | +0.29(+5.07%) |
Sep 26, 2005 | 6.110 | 6.110 | 5.710 | 5.720 | 19,900 | -0.12(-2.05%) |
Sep 23, 2005 | 5.840 | 6.080 | 5.840 | 5.840 | 9,900 | -0.31(-5.04%) |
Sep 22, 2005 | 6.050 | 6.150 | 6.050 | 6.150 | 500 | +0.11(+1.82%) |
Sep 21, 2005 | 5.810 | 6.050 | 5.700 | 6.040 | 6,200 | +0.34(+5.96%) |
Sep 20, 2005 | 5.580 | 5.705 | 5.578 | 5.700 | 8,293 | -0.04(-0.70%) |
Sep 19, 2005 | 6.150 | 6.150 | 5.570 | 5.740 | 14,215 | -0.41(-6.67%) |
Sep 16, 2005 | 6.290 | 6.290 | 6.150 | 6.150 | 12,018 | -0.20(-3.15%) |
Sep 15, 2005 | 6.150 | 6.390 | 6.150 | 6.350 | 1,594 | -0.03(-0.47%) |
Sep 14, 2005 | 6.380 | 6.380 | 6.380 | 6.380 | 100 | +0.05(+0.79%) |
Sep 13, 2005 | 6.120 | 6.330 | 6.120 | 6.330 | 5,393 | +0.16(+2.59%) |
Sep 12, 2005 | 6.010 | 6.330 | 6.000 | 6.170 | 14,109 | -0.05(-0.80%) |
Sep 09, 2005 | 6.300 | 6.310 | 6.000 | 6.220 | 32,747 | +0.22(+3.67%) |
Sep 08, 2005 | 6.020 | 6.020 | 6.000 | 6.000 | 3,800 | -0.10(-1.64%) |
Sep 07, 2005 | 6.240 | 6.240 | 6.090 | 6.100 | 1,700 | +0.03(+0.49%) |
Sep 06, 2005 | 6.250 | 6.260 | 6.000 | 6.070 | 10,163 | -0.19(-3.04%) |
Sep 02, 2005 | 6.330 | 6.390 | 6.250 | 6.260 | 3,800 | +0.05(+0.81%) |
Sep 01, 2005 | 6.120 | 6.340 | 6.120 | 6.210 | 16,083 | +0.20(+3.33%) |
Aug 31, 2005 | 6.240 | 6.240 | 6.000 | 6.010 | 1,709 | -0.08(-1.31%) |
Aug 30, 2005 | 5.800 | 6.250 | 5.800 | 6.090 | 1,940 | +0.07(+1.16%) |
Aug 29, 2005 | 5.850 | 6.070 | 5.850 | 6.020 | 4,150 | -0.18(-2.90%) |
Aug 26, 2005 | 6.060 | 6.220 | 5.810 | 6.200 | 47,833 | +0.20(+3.33%) |
Aug 25, 2005 | 5.810 | 6.100 | 5.810 | 6.000 | 9,877 | +0.02(+0.33%) |
Aug 24, 2005 | 5.810 | 6.010 | 5.790 | 5.980 | 5,687 | +0.18(+3.10%) |
Aug 23, 2005 | 5.800 | 5.910 | 5.770 | 5.800 | 53,524 | -0.19(-3.17%) |
Aug 22, 2005 | 6.020 | 6.020 | 5.890 | 5.990 | 62,597 | -0.05(-0.83%) |
Aug 19, 2005 | 6.200 | 6.220 | 5.980 | 6.040 | 5,114 | -0.05(-0.82%) |
Aug 18, 2005 | 6.140 | 6.150 | 5.960 | 6.090 | 13,117 | -0.15(-2.40%) |
Aug 17, 2005 | 6.000 | 6.250 | 5.750 | 6.240 | 31,882 | +0.34(+5.76%) |
Aug 16, 2005 | 5.900 | 5.950 | 5.770 | 5.900 | 3,260 | -0.10(-1.67%) |
Aug 15, 2005 | 5.960 | 6.200 | 5.920 | 6.000 | 168,235 | -0.09(-1.48%) |
Aug 12, 2005 | 5.800 | 6.090 | 5.800 | 6.090 | 2,400 | +0.09(+1.50%) |
Aug 11, 2005 | 5.800 | 6.010 | 5.750 | 6.000 | 4,430 | +0.25(+4.35%) |
Aug 10, 2005 | 5.800 | 5.800 | 5.750 | 5.750 | 1,346 | -0.10(-1.71%) |
Aug 09, 2005 | 5.760 | 5.900 | 5.760 | 5.850 | 913 | -0.01(-0.17%) |
Aug 08, 2005 | 5.550 | 5.890 | 5.550 | 5.860 | 16,606 | +0.31(+5.59%) |
Aug 05, 2005 | 6.010 | 6.010 | 5.380 | 5.550 | 17,265 | -0.45(-7.50%) |
Aug 04, 2005 | 5.890 | 6.300 | 5.730 | 6.000 | 14,513 | -0.14(-2.28%) |
Aug 03, 2005 | 6.040 | 6.160 | 6.040 | 6.140 | 10,799 | +0.08(+1.32%) |
Aug 02, 2005 | 5.950 | 6.270 | 5.950 | 6.060 | 23,757 | -0.04(-0.66%) |