Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.512 | 6.605 | 6.443 | 6.588 | 190,773 | +0.05(+0.81%) |
Nov 29, 2005 | 6.495 | 6.548 | 6.463 | 6.536 | 219,895 | +0.00(+0.06%) |
Nov 28, 2005 | 6.584 | 6.661 | 6.467 | 6.532 | 297,883 | -0.15(-2.24%) |
Nov 25, 2005 | 6.617 | 6.686 | 6.592 | 6.682 | 210,270 | +0.06(+0.98%) |
Nov 23, 2005 | 6.601 | 6.629 | 6.443 | 6.617 | 441,271 | +0.13(+1.94%) |
Nov 22, 2005 | 6.402 | 6.491 | 6.402 | 6.491 | 481,993 | +0.09(+1.39%) |
Nov 21, 2005 | 6.378 | 6.402 | 6.362 | 6.402 | 325,524 | +0.04(+0.64%) |
Nov 18, 2005 | 6.341 | 6.378 | 6.281 | 6.362 | 270,242 | +0.08(+1.29%) |
Nov 17, 2005 | 6.341 | 6.370 | 6.264 | 6.280 | 202,373 | -0.04(-0.64%) |
Nov 16, 2005 | 6.151 | 6.321 | 6.151 | 6.321 | 268,267 | +0.19(+3.17%) |
Nov 15, 2005 | 6.329 | 6.329 | 6.122 | 6.127 | 575,282 | -0.18(-2.83%) |
Nov 14, 2005 | 6.471 | 6.471 | 6.252 | 6.305 | 129,814 | +0.01(+0.13%) |
Nov 11, 2005 | 6.313 | 6.313 | 6.199 | 6.297 | 279,867 | -0.02(-0.26%) |
Nov 10, 2005 | 6.321 | 6.353 | 6.179 | 6.313 | 483,474 | -0.01(-0.13%) |
Nov 09, 2005 | 6.374 | 6.398 | 6.317 | 6.321 | 398,082 | -0.05(-0.83%) |
Nov 08, 2005 | 6.280 | 6.402 | 6.260 | 6.374 | 260,370 | +0.07(+1.16%) |
Nov 07, 2005 | 6.321 | 6.390 | 6.280 | 6.301 | 200,398 | -0.16(-2.51%) |
Nov 04, 2005 | 6.483 | 6.507 | 6.394 | 6.463 | 216,933 | -0.02(-0.31%) |
Nov 03, 2005 | 6.402 | 6.524 | 6.402 | 6.483 | 227,052 | +0.10(+1.59%) |
Nov 02, 2005 | 6.341 | 6.483 | 6.321 | 6.382 | 268,020 | +0.04(+0.64%) |
Nov 01, 2005 | 6.439 | 6.564 | 6.301 | 6.341 | 416,839 | -0.09(-1.45%) |
Oct 31, 2005 | 6.584 | 6.584 | 6.357 | 6.434 | 323,796 | -0.13(-1.98%) |
Oct 28, 2005 | 6.487 | 6.605 | 6.447 | 6.564 | 206,815 | +0.06(+0.93%) |
Oct 27, 2005 | 6.548 | 6.584 | 6.463 | 6.503 | 230,014 | -0.19(-2.79%) |
Oct 26, 2005 | 6.653 | 6.763 | 6.605 | 6.690 | 448,675 | +0.05(+0.73%) |
Oct 25, 2005 | 6.710 | 6.767 | 6.605 | 6.641 | 702,875 | +0.01(+0.18%) |
Oct 24, 2005 | 6.483 | 6.629 | 6.439 | 6.629 | 374,883 | +0.09(+1.36%) |
Oct 21, 2005 | 6.236 | 6.540 | 6.199 | 6.540 | 323,056 | +0.27(+4.33%) |
Oct 20, 2005 | 6.362 | 6.443 | 6.204 | 6.268 | 387,963 | -0.11(-1.72%) |
Oct 19, 2005 | 6.341 | 6.430 | 6.321 | 6.378 | 207,308 | -0.01(-0.13%) |
Oct 18, 2005 | 6.544 | 6.584 | 6.386 | 6.386 | 234,950 | -0.18(-2.72%) |
Oct 17, 2005 | 6.479 | 6.568 | 6.475 | 6.564 | 247,043 | +0.15(+2.27%) |
Oct 14, 2005 | 6.321 | 6.443 | 6.224 | 6.418 | 263,578 | +0.10(+1.54%) |
Oct 13, 2005 | 6.418 | 6.463 | 6.248 | 6.321 | 349,216 | -0.16(-2.50%) |
Oct 12, 2005 | 6.580 | 6.580 | 6.447 | 6.483 | 202,126 | -0.08(-1.17%) |
Oct 11, 2005 | 6.528 | 6.584 | 6.463 | 6.560 | 453,611 | +0.13(+1.95%) |
Oct 10, 2005 | 6.888 | 6.888 | 6.285 | 6.434 | 326,758 | -0.07(-1.06%) |
Oct 07, 2005 | 6.317 | 6.524 | 6.313 | 6.503 | 329,719 | +0.19(+3.02%) |
Oct 06, 2005 | 6.463 | 6.463 | 6.179 | 6.313 | 990,640 | -0.30(-4.48%) |
Oct 05, 2005 | 6.787 | 6.868 | 6.609 | 6.609 | 528,884 | -0.15(-2.28%) |
Oct 04, 2005 | 6.823 | 6.888 | 6.726 | 6.763 | 509,387 | -0.04(-0.60%) |
Oct 03, 2005 | 6.876 | 6.876 | 6.755 | 6.803 | 570,839 | -0.02(-0.24%) |
Sep 30, 2005 | 6.848 | 6.880 | 6.726 | 6.819 | 449,909 | -0.03(-0.41%) |
Sep 29, 2005 | 6.832 | 6.949 | 6.799 | 6.848 | 1,179,686 | +0.06(+0.96%) |
Sep 28, 2005 | 6.791 | 6.815 | 6.686 | 6.783 | 938,813 | +0.04(+0.54%) |
Sep 27, 2005 | 6.706 | 6.767 | 6.665 | 6.746 | 776,421 | +0.02(+0.36%) |
Sep 26, 2005 | 6.552 | 6.722 | 6.540 | 6.722 | 600,702 | +0.08(+1.22%) |
Sep 23, 2005 | 6.641 | 6.730 | 6.605 | 6.641 | 483,227 | -0.06(-0.97%) |
Sep 22, 2005 | 6.746 | 6.815 | 6.520 | 6.706 | 979,287 | +0.06(+0.91%) |
Sep 21, 2005 | 6.483 | 6.686 | 6.483 | 6.645 | 1,011,124 | +0.18(+2.76%) |
Sep 20, 2005 | 6.422 | 6.483 | 6.362 | 6.467 | 689,055 | +0.04(+0.69%) |
Sep 19, 2005 | 6.321 | 6.422 | 6.301 | 6.422 | 837,379 | +0.13(+1.99%) |
Sep 16, 2005 | 6.297 | 6.317 | 6.244 | 6.297 | 525,182 | +0.00(+0.00%) |
Sep 15, 2005 | 6.248 | 6.301 | 6.220 | 6.297 | 344,527 | +0.02(+0.26%) |
Sep 14, 2005 | 6.240 | 6.305 | 6.179 | 6.280 | 626,122 | +0.06(+0.98%) |
Sep 13, 2005 | 6.240 | 6.244 | 6.183 | 6.220 | 213,725 | -0.01(-0.20%) |
Sep 12, 2005 | 6.317 | 6.321 | 6.179 | 6.232 | 477,304 | -0.09(-1.41%) |
Sep 09, 2005 | 6.280 | 6.329 | 6.272 | 6.321 | 536,782 | +0.08(+1.30%) |
Sep 08, 2005 | 6.228 | 6.272 | 6.199 | 6.240 | 408,694 | -0.02(-0.26%) |
Sep 07, 2005 | 6.353 | 6.362 | 6.179 | 6.256 | 977,066 | -0.06(-1.03%) |
Sep 06, 2005 | 6.252 | 6.333 | 6.078 | 6.321 | 861,812 | +0.07(+1.10%) |
Sep 02, 2005 | 6.337 | 6.341 | 6.232 | 6.252 | 466,445 | -0.11(-1.72%) |