Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.343 | 6.381 | 6.343 | 6.381 | 59,314 | +0.01(+0.20%) |
Nov 29, 2005 | 6.317 | 6.368 | 6.317 | 6.368 | 98,936 | +0.03(+0.54%) |
Nov 28, 2005 | 6.334 | 6.347 | 6.304 | 6.334 | 46,185 | +0.00(+0.00%) |
Nov 25, 2005 | 6.313 | 6.343 | 6.313 | 6.334 | 23,210 | +0.03(+0.54%) |
Nov 23, 2005 | 6.279 | 6.313 | 6.279 | 6.300 | 68,458 | +0.00(+0.00%) |
Nov 22, 2005 | 6.291 | 6.317 | 6.270 | 6.300 | 124,256 | -0.01(-0.14%) |
Nov 21, 2005 | 6.313 | 6.330 | 6.257 | 6.309 | 152,155 | -0.02(-0.34%) |
Nov 18, 2005 | 6.364 | 6.372 | 6.313 | 6.330 | 95,888 | -0.05(-0.74%) |
Nov 17, 2005 | 6.377 | 6.377 | 6.338 | 6.377 | 51,812 | +0.01(+0.20%) |
Nov 16, 2005 | 6.351 | 6.377 | 6.335 | 6.364 | 45,013 | -0.00(-0.07%) |
Nov 15, 2005 | 6.347 | 6.372 | 6.338 | 6.368 | 26,023 | -0.01(-0.13%) |
Nov 14, 2005 | 6.385 | 6.394 | 6.334 | 6.377 | 90,730 | -0.03(-0.53%) |
Nov 11, 2005 | 6.441 | 6.441 | 6.377 | 6.411 | 50,405 | -0.01(-0.20%) |
Nov 10, 2005 | 6.398 | 6.424 | 6.398 | 6.424 | 40,793 | -0.02(-0.27%) |
Nov 09, 2005 | 6.441 | 6.462 | 6.432 | 6.441 | 73,615 | +0.00(+0.00%) |
Nov 08, 2005 | 6.488 | 6.488 | 6.432 | 6.441 | 77,835 | -0.06(-0.98%) |
Nov 07, 2005 | 6.454 | 6.505 | 6.454 | 6.505 | 30,946 | +0.02(+0.26%) |
Nov 04, 2005 | 6.488 | 6.488 | 6.448 | 6.488 | 26,961 | +0.00(+0.00%) |
Nov 03, 2005 | 6.518 | 6.518 | 6.462 | 6.488 | 27,664 | -0.01(-0.13%) |
Nov 02, 2005 | 6.462 | 6.513 | 6.381 | 6.496 | 99,639 | +0.01(+0.20%) |
Nov 01, 2005 | 6.419 | 6.513 | 6.419 | 6.483 | 34,932 | +0.00(+0.00%) |
Oct 31, 2005 | 6.500 | 6.500 | 6.483 | 6.483 | 54,391 | -0.03(-0.52%) |
Oct 28, 2005 | 6.581 | 6.581 | 6.488 | 6.518 | 47,358 | -0.01(-0.20%) |
Oct 27, 2005 | 6.496 | 6.547 | 6.428 | 6.530 | 134,806 | +0.02(+0.26%) |
Oct 26, 2005 | 6.552 | 6.573 | 6.509 | 6.513 | 25,554 | -0.05(-0.72%) |
Oct 25, 2005 | 6.526 | 6.599 | 6.526 | 6.560 | 39,855 | -0.00(-0.06%) |
Oct 24, 2005 | 6.560 | 6.581 | 6.552 | 6.564 | 32,353 | +0.00(+0.06%) |
Oct 21, 2005 | 6.483 | 6.577 | 6.483 | 6.560 | 45,013 | +0.03(+0.46%) |
Oct 20, 2005 | 6.526 | 6.547 | 6.518 | 6.530 | 48,295 | -0.00(-0.00%) |
Oct 19, 2005 | 6.573 | 6.577 | 6.513 | 6.530 | 79,008 | -0.04(-0.65%) |
Oct 18, 2005 | 6.599 | 6.599 | 6.573 | 6.573 | 24,616 | -0.00(-0.06%) |
Oct 17, 2005 | 6.599 | 6.599 | 6.573 | 6.577 | 39,152 | +0.00(+0.00%) |
Oct 14, 2005 | 6.624 | 6.624 | 6.573 | 6.577 | 25,085 | -0.05(-0.71%) |
Oct 13, 2005 | 6.611 | 6.628 | 6.603 | 6.624 | 41,027 | +0.00(+0.06%) |
Oct 12, 2005 | 6.692 | 6.692 | 6.620 | 6.620 | 37,980 | -0.07(-1.08%) |
Oct 11, 2005 | 6.663 | 6.697 | 6.663 | 6.692 | 11,018 | +0.03(+0.38%) |
Oct 10, 2005 | 6.688 | 6.701 | 6.663 | 6.667 | 20,631 | +0.00(+0.00%) |
Oct 07, 2005 | 6.658 | 6.671 | 6.628 | 6.667 | 31,181 | +0.00(+0.00%) |
Oct 06, 2005 | 6.667 | 6.671 | 6.620 | 6.667 | 31,884 | -0.01(-0.13%) |
Oct 05, 2005 | 6.667 | 6.714 | 6.655 | 6.675 | 85,338 | +0.02(+0.26%) |
Oct 04, 2005 | 6.709 | 6.709 | 6.654 | 6.658 | 15,473 | -0.02(-0.26%) |
Oct 03, 2005 | 6.637 | 6.680 | 6.633 | 6.675 | 27,664 | +0.01(+0.19%) |
Sep 30, 2005 | 6.641 | 6.692 | 6.637 | 6.663 | 43,841 | +0.02(+0.26%) |
Sep 29, 2005 | 6.705 | 6.705 | 6.645 | 6.645 | 62,128 | -0.06(-0.89%) |
Sep 28, 2005 | 6.663 | 6.705 | 6.658 | 6.705 | 36,339 | +0.06(+0.96%) |
Sep 27, 2005 | 6.778 | 6.778 | 6.633 | 6.641 | 156,844 | -0.13(-1.95%) |
Sep 26, 2005 | 6.731 | 6.778 | 6.731 | 6.773 | 40,793 | +0.05(+0.70%) |
Sep 23, 2005 | 6.727 | 6.790 | 6.687 | 6.727 | 65,175 | -0.06(-0.94%) |
Sep 22, 2005 | 6.842 | 6.846 | 6.782 | 6.790 | 39,386 | -0.05(-0.69%) |
Sep 21, 2005 | 6.833 | 6.850 | 6.803 | 6.837 | 64,941 | +0.03(+0.39%) |
Sep 20, 2005 | 6.825 | 6.842 | 6.790 | 6.811 | 41,965 | -0.01(-0.20%) |
Sep 19, 2005 | 6.820 | 6.842 | 6.790 | 6.825 | 47,358 | +0.00(+0.06%) |
Sep 16, 2005 | 6.820 | 6.820 | 6.820 | 6.820 | 66,582 | +0.00(+0.06%) |
Sep 15, 2005 | 6.859 | 6.859 | 6.803 | 6.816 | 52,984 | -0.02(-0.31%) |
Sep 14, 2005 | 6.846 | 6.846 | 6.825 | 6.837 | 43,137 | -0.00(-0.06%) |
Sep 13, 2005 | 6.837 | 6.842 | 6.825 | 6.842 | 26,726 | +0.03(+0.38%) |
Sep 12, 2005 | 6.842 | 6.846 | 6.782 | 6.816 | 78,539 | -0.03(-0.44%) |
Sep 09, 2005 | 6.829 | 6.854 | 6.829 | 6.846 | 71,740 | +0.00(+0.00%) |
Sep 08, 2005 | 6.850 | 6.854 | 6.825 | 6.846 | 49,468 | -0.03(-0.37%) |
Sep 07, 2005 | 6.863 | 6.872 | 6.825 | 6.872 | 42,903 | -0.01(-0.19%) |
Sep 06, 2005 | 6.825 | 6.884 | 6.820 | 6.884 | 71,974 | +0.07(+1.00%) |
Sep 02, 2005 | 6.799 | 6.820 | 6.799 | 6.816 | 28,602 | +0.01(+0.19%) |