Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.211 | 6.270 | 6.079 | 6.128 | 176,242 | -0.03(-0.48%) |
Nov 29, 2005 | 6.143 | 6.216 | 6.079 | 6.157 | 81,593 | +0.01(+0.24%) |
Nov 28, 2005 | 6.324 | 6.363 | 6.123 | 6.143 | 126,266 | -0.14(-2.26%) |
Nov 25, 2005 | 6.309 | 6.353 | 6.280 | 6.285 | 41,204 | -0.03(-0.47%) |
Nov 23, 2005 | 6.250 | 6.388 | 6.226 | 6.314 | 94,648 | +0.06(+1.02%) |
Nov 22, 2005 | 6.197 | 6.295 | 6.197 | 6.250 | 186,849 | +0.05(+0.79%) |
Nov 21, 2005 | 6.177 | 6.300 | 6.138 | 6.201 | 189,297 | +0.06(+0.96%) |
Nov 18, 2005 | 6.255 | 6.275 | 6.113 | 6.143 | 177,874 | -0.02(-0.40%) |
Nov 17, 2005 | 6.054 | 6.177 | 6.054 | 6.167 | 191,336 | +0.14(+2.28%) |
Nov 16, 2005 | 6.152 | 6.152 | 6.005 | 6.030 | 281,905 | -0.09(-1.44%) |
Nov 15, 2005 | 6.143 | 6.250 | 6.059 | 6.118 | 172,774 | -0.04(-0.64%) |
Nov 14, 2005 | 6.300 | 6.314 | 6.079 | 6.157 | 133,813 | -0.14(-2.26%) |
Nov 11, 2005 | 6.250 | 6.304 | 6.148 | 6.300 | 78,737 | +0.01(+0.16%) |
Nov 10, 2005 | 6.040 | 6.295 | 5.942 | 6.290 | 226,218 | +0.22(+3.63%) |
Nov 09, 2005 | 6.133 | 6.255 | 6.050 | 6.069 | 127,489 | -0.01(-0.24%) |
Nov 08, 2005 | 6.246 | 6.246 | 6.059 | 6.084 | 147,480 | -0.21(-3.35%) |
Nov 07, 2005 | 6.157 | 6.398 | 6.050 | 6.295 | 322,702 | +0.14(+2.23%) |
Nov 04, 2005 | 6.050 | 6.157 | 5.888 | 6.157 | 235,397 | +0.08(+1.37%) |
Nov 03, 2005 | 6.005 | 6.368 | 6.005 | 6.074 | 241,721 | -0.05(-0.88%) |
Nov 02, 2005 | 6.128 | 6.206 | 6.040 | 6.128 | 123,614 | +0.03(+0.48%) |
Nov 01, 2005 | 6.167 | 6.187 | 6.040 | 6.099 | 135,037 | -0.07(-1.19%) |
Oct 31, 2005 | 6.152 | 6.339 | 6.148 | 6.172 | 197,864 | +0.00(+0.08%) |
Oct 28, 2005 | 6.030 | 6.270 | 5.956 | 6.167 | 170,122 | +0.19(+3.11%) |
Oct 27, 2005 | 6.182 | 6.192 | 5.956 | 5.981 | 182,157 | -0.25(-4.01%) |
Oct 26, 2005 | 6.216 | 6.373 | 6.108 | 6.231 | 206,023 | -0.03(-0.55%) |
Oct 25, 2005 | 6.236 | 6.344 | 5.996 | 6.265 | 234,173 | -0.02(-0.31%) |
Oct 24, 2005 | 6.113 | 6.349 | 6.103 | 6.285 | 198,680 | +0.21(+3.47%) |
Oct 21, 2005 | 6.059 | 6.172 | 6.010 | 6.074 | 137,485 | +0.02(+0.41%) |
Oct 20, 2005 | 6.319 | 6.339 | 5.902 | 6.050 | 663,559 | -0.32(-5.00%) |
Oct 19, 2005 | 6.079 | 6.368 | 6.010 | 6.368 | 277,010 | +0.24(+3.92%) |
Oct 18, 2005 | 6.152 | 6.221 | 6.054 | 6.128 | 308,831 | -0.07(-1.19%) |
Oct 17, 2005 | 6.206 | 6.211 | 6.084 | 6.201 | 213,163 | +0.02(+0.32%) |
Oct 14, 2005 | 6.260 | 6.260 | 6.103 | 6.182 | 189,501 | -0.03(-0.47%) |
Oct 13, 2005 | 6.015 | 6.295 | 6.015 | 6.211 | 285,577 | +0.17(+2.84%) |
Oct 12, 2005 | 6.079 | 6.211 | 6.015 | 6.040 | 739,849 | -0.13(-2.14%) |
Oct 11, 2005 | 6.349 | 6.353 | 6.172 | 6.172 | 259,875 | -0.15(-2.40%) |
Oct 10, 2005 | 6.491 | 6.775 | 6.201 | 6.324 | 210,511 | +0.01(+0.23%) |
Oct 07, 2005 | 6.226 | 6.427 | 6.206 | 6.309 | 415,107 | +0.13(+2.14%) |
Oct 06, 2005 | 6.201 | 6.334 | 6.020 | 6.177 | 699,257 | -0.03(-0.47%) |
Oct 05, 2005 | 6.300 | 6.319 | 6.128 | 6.206 | 224,994 | -0.11(-1.78%) |
Oct 04, 2005 | 6.349 | 6.417 | 6.275 | 6.319 | 289,861 | -0.03(-0.46%) |
Oct 03, 2005 | 6.353 | 6.510 | 6.275 | 6.349 | 148,500 | -0.03(-0.46%) |
Sep 30, 2005 | 6.388 | 6.407 | 6.280 | 6.378 | 94,852 | +0.00(+0.08%) |
Sep 29, 2005 | 6.054 | 6.378 | 6.000 | 6.373 | 376,962 | +0.28(+4.59%) |
Sep 28, 2005 | 6.157 | 6.162 | 6.005 | 6.094 | 290,473 | -0.04(-0.64%) |
Sep 27, 2005 | 6.162 | 6.206 | 6.050 | 6.133 | 186,033 | -0.03(-0.48%) |
Sep 26, 2005 | 6.241 | 6.334 | 6.089 | 6.162 | 354,116 | -0.03(-0.47%) |
Sep 23, 2005 | 6.192 | 6.250 | 6.094 | 6.192 | 176,650 | +0.01(+0.16%) |
Sep 22, 2005 | 6.143 | 6.226 | 6.128 | 6.182 | 493,437 | +0.04(+0.64%) |
Sep 21, 2005 | 6.398 | 6.412 | 6.128 | 6.143 | 469,979 | -0.26(-4.13%) |
Sep 20, 2005 | 6.476 | 6.584 | 6.378 | 6.407 | 251,716 | -0.03(-0.53%) |
Sep 19, 2005 | 6.422 | 6.491 | 6.407 | 6.442 | 384,101 | +0.07(+1.08%) |
Sep 16, 2005 | 6.383 | 6.451 | 6.290 | 6.373 | 718,635 | +0.04(+0.62%) |
Sep 15, 2005 | 6.309 | 6.383 | 6.295 | 6.334 | 80,981 | +0.03(+0.47%) |
Sep 14, 2005 | 6.402 | 6.476 | 6.255 | 6.304 | 459,167 | -0.11(-1.76%) |
Sep 13, 2005 | 6.437 | 6.481 | 6.393 | 6.417 | 216,223 | -0.07(-1.06%) |
Sep 12, 2005 | 6.353 | 6.525 | 6.324 | 6.486 | 148,704 | +0.13(+2.08%) |
Sep 09, 2005 | 6.383 | 6.383 | 6.255 | 6.353 | 148,296 | -0.00(-0.08%) |
Sep 08, 2005 | 6.358 | 6.358 | 6.295 | 6.358 | 176,242 | +0.01(+0.23%) |
Sep 07, 2005 | 6.358 | 6.363 | 6.250 | 6.344 | 231,113 | -0.01(-0.23%) |
Sep 06, 2005 | 6.177 | 6.437 | 6.177 | 6.358 | 370,638 | +0.23(+3.76%) |
Sep 02, 2005 | 6.206 | 6.265 | 6.128 | 6.128 | 135,037 | -0.03(-0.48%) |