Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.362 | 6.417 | 6.277 | 6.401 | 822,120 | +0.03(+0.49%) |
Nov 29, 2005 | 6.471 | 6.549 | 6.354 | 6.370 | 830,970 | -0.09(-1.45%) |
Nov 28, 2005 | 6.549 | 6.557 | 6.440 | 6.464 | 483,781 | -0.09(-1.43%) |
Nov 25, 2005 | 6.479 | 6.557 | 6.456 | 6.557 | 115,430 | +0.03(+0.48%) |
Nov 23, 2005 | 6.471 | 6.581 | 6.448 | 6.526 | 509,176 | -0.06(-0.95%) |
Nov 22, 2005 | 6.456 | 6.659 | 6.431 | 6.588 | 3,672,608 | +0.10(+1.56%) |
Nov 21, 2005 | 6.487 | 6.549 | 6.292 | 6.487 | 680,397 | -0.14(-2.12%) |
Nov 18, 2005 | 6.612 | 6.627 | 6.518 | 6.627 | 788,774 | +0.02(+0.35%) |
Nov 17, 2005 | 6.495 | 6.651 | 6.362 | 6.604 | 3,048,643 | +0.10(+1.56%) |
Nov 16, 2005 | 6.464 | 6.518 | 6.378 | 6.503 | 611,652 | +0.05(+0.72%) |
Nov 15, 2005 | 6.612 | 6.612 | 6.409 | 6.456 | 889,454 | -0.19(-2.82%) |
Nov 14, 2005 | 6.526 | 6.643 | 6.526 | 6.643 | 339,493 | +0.04(+0.59%) |
Nov 11, 2005 | 6.495 | 6.620 | 6.456 | 6.604 | 460,054 | +0.08(+1.19%) |
Nov 10, 2005 | 6.565 | 6.620 | 6.479 | 6.526 | 715,026 | -0.07(-1.06%) |
Nov 09, 2005 | 6.596 | 6.627 | 6.557 | 6.596 | 449,537 | -0.03(-0.47%) |
Nov 08, 2005 | 6.643 | 6.659 | 6.534 | 6.627 | 772,100 | -0.06(-0.93%) |
Nov 07, 2005 | 6.705 | 6.721 | 6.620 | 6.690 | 468,262 | -0.02(-0.23%) |
Nov 04, 2005 | 6.666 | 6.713 | 6.612 | 6.705 | 990,520 | +0.02(+0.35%) |
Nov 03, 2005 | 6.705 | 6.737 | 6.627 | 6.682 | 668,469 | -0.03(-0.46%) |
Nov 02, 2005 | 6.612 | 6.737 | 6.612 | 6.713 | 1,169,181 | +0.11(+1.65%) |
Nov 01, 2005 | 6.518 | 6.627 | 6.354 | 6.604 | 834,048 | +0.08(+1.19%) |
Oct 31, 2005 | 6.113 | 6.627 | 6.089 | 6.526 | 3,301,436 | +0.41(+6.62%) |
Oct 28, 2005 | 6.089 | 6.183 | 6.019 | 6.121 | 922,416 | +0.02(+0.38%) |
Oct 27, 2005 | 6.214 | 6.230 | 6.058 | 6.097 | 315,253 | -0.12(-1.88%) |
Oct 26, 2005 | 6.238 | 6.269 | 6.136 | 6.214 | 272,030 | -0.01(-0.13%) |
Oct 25, 2005 | 6.222 | 6.269 | 6.136 | 6.222 | 566,121 | -0.08(-1.24%) |
Oct 24, 2005 | 6.253 | 6.354 | 6.253 | 6.300 | 713,487 | +0.02(+0.37%) |
Oct 21, 2005 | 6.238 | 6.331 | 6.238 | 6.277 | 263,950 | +0.03(+0.50%) |
Oct 20, 2005 | 6.277 | 6.354 | 6.238 | 6.245 | 1,215,994 | -0.07(-1.11%) |
Oct 19, 2005 | 6.245 | 6.339 | 6.245 | 6.316 | 1,083,121 | +0.04(+0.62%) |
Oct 18, 2005 | 6.261 | 6.331 | 6.245 | 6.277 | 1,346,046 | +0.02(+0.25%) |
Oct 17, 2005 | 6.167 | 6.269 | 6.121 | 6.261 | 380,535 | +0.06(+1.01%) |
Oct 14, 2005 | 6.105 | 6.214 | 6.066 | 6.199 | 499,428 | +0.08(+1.27%) |
Oct 13, 2005 | 6.214 | 6.238 | 6.035 | 6.121 | 445,176 | -0.12(-1.88%) |
Oct 12, 2005 | 6.206 | 6.238 | 6.121 | 6.238 | 588,438 | +0.01(+0.13%) |
Oct 11, 2005 | 6.238 | 6.261 | 6.199 | 6.230 | 586,514 | -0.03(-0.50%) |
Oct 10, 2005 | 6.238 | 6.269 | 6.214 | 6.261 | 538,033 | +0.02(+0.37%) |
Oct 07, 2005 | 6.230 | 6.323 | 6.206 | 6.238 | 1,003,217 | +0.00(+0.00%) |
Oct 06, 2005 | 6.331 | 6.331 | 6.167 | 6.238 | 430,939 | -0.09(-1.48%) |
Oct 05, 2005 | 6.440 | 6.471 | 6.160 | 6.331 | 1,323,088 | -0.14(-2.17%) |
Oct 04, 2005 | 6.479 | 6.510 | 6.432 | 6.471 | 320,768 | -0.02(-0.36%) |
Oct 03, 2005 | 6.440 | 6.534 | 6.432 | 6.495 | 836,485 | +0.03(+0.48%) |
Sep 30, 2005 | 6.495 | 6.503 | 6.448 | 6.464 | 492,887 | -0.03(-0.48%) |
Sep 29, 2005 | 6.432 | 6.588 | 6.432 | 6.495 | 553,039 | +0.02(+0.24%) |
Sep 28, 2005 | 6.565 | 6.596 | 6.401 | 6.479 | 525,592 | -0.11(-1.66%) |
Sep 27, 2005 | 6.651 | 6.690 | 6.565 | 6.588 | 485,833 | -0.09(-1.29%) |
Sep 26, 2005 | 6.690 | 6.713 | 6.643 | 6.674 | 445,689 | -0.02(-0.23%) |
Sep 23, 2005 | 6.690 | 6.729 | 6.581 | 6.690 | 325,257 | +0.07(+1.06%) |
Sep 22, 2005 | 6.612 | 6.651 | 6.588 | 6.620 | 1,369,260 | -0.04(-0.59%) |
Sep 21, 2005 | 6.705 | 6.705 | 6.596 | 6.659 | 826,353 | -0.03(-0.47%) |
Sep 20, 2005 | 6.659 | 6.729 | 6.643 | 6.690 | 714,129 | +0.04(+0.59%) |
Sep 19, 2005 | 6.682 | 6.690 | 6.557 | 6.651 | 949,350 | -0.05(-0.81%) |
Sep 16, 2005 | 6.651 | 6.744 | 6.635 | 6.705 | 748,373 | +0.06(+0.94%) |
Sep 15, 2005 | 6.565 | 6.666 | 6.534 | 6.643 | 251,509 | +0.05(+0.71%) |
Sep 14, 2005 | 6.682 | 6.705 | 6.534 | 6.596 | 735,291 | -0.12(-1.86%) |
Sep 13, 2005 | 6.783 | 6.799 | 6.690 | 6.721 | 399,260 | -0.08(-1.15%) |
Sep 12, 2005 | 6.861 | 6.861 | 6.729 | 6.799 | 1,409,661 | -0.10(-1.47%) |
Sep 09, 2005 | 6.737 | 6.947 | 6.729 | 6.900 | 2,643,483 | +0.18(+2.67%) |
Sep 08, 2005 | 6.674 | 6.744 | 6.666 | 6.721 | 237,786 | +0.05(+0.70%) |
Sep 07, 2005 | 6.698 | 6.737 | 6.666 | 6.674 | 375,148 | -0.03(-0.47%) |
Sep 06, 2005 | 6.627 | 6.737 | 6.620 | 6.705 | 4,192,430 | +0.05(+0.70%) |
Sep 02, 2005 | 6.682 | 6.737 | 6.627 | 6.659 | 249,073 | -0.05(-0.70%) |