Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.016 | 6.112 | 6.001 | 6.097 | 102,158 | +0.09(+1.51%) |
Oct 28, 2005 | 5.937 | 6.006 | 5.917 | 6.006 | 116,017 | +0.09(+1.45%) |
Oct 27, 2005 | 5.920 | 5.922 | 5.869 | 5.920 | 50,287 | +0.01(+0.13%) |
Oct 26, 2005 | 5.955 | 5.955 | 5.864 | 5.912 | 156,405 | -0.01(-0.17%) |
Oct 25, 2005 | 5.879 | 5.922 | 5.847 | 5.922 | 85,527 | +0.04(+0.73%) |
Oct 24, 2005 | 5.973 | 5.973 | 5.849 | 5.879 | 139,378 | -0.09(-1.56%) |
Oct 21, 2005 | 5.852 | 6.001 | 5.844 | 5.973 | 106,909 | +0.14(+2.47%) |
Oct 20, 2005 | 5.768 | 5.829 | 5.697 | 5.829 | 172,639 | +0.04(+0.65%) |
Oct 19, 2005 | 5.894 | 5.900 | 5.556 | 5.791 | 529,006 | -0.10(-1.76%) |
Oct 18, 2005 | 5.978 | 5.978 | 5.862 | 5.894 | 123,144 | -0.08(-1.39%) |
Oct 17, 2005 | 6.117 | 6.117 | 5.948 | 5.978 | 167,888 | -0.15(-2.43%) |
Oct 14, 2005 | 6.112 | 6.162 | 5.902 | 6.127 | 189,666 | +0.03(+0.46%) |
Oct 13, 2005 | 6.160 | 6.180 | 6.086 | 6.099 | 213,819 | -0.07(-1.19%) |
Oct 12, 2005 | 6.162 | 6.187 | 6.152 | 6.172 | 114,433 | +0.02(+0.29%) |
Oct 11, 2005 | 6.162 | 6.185 | 6.152 | 6.155 | 93,843 | -0.01(-0.20%) |
Oct 10, 2005 | 6.190 | 6.190 | 6.150 | 6.167 | 126,312 | +0.00(+0.04%) |
Oct 07, 2005 | 6.124 | 6.165 | 6.079 | 6.165 | 62,166 | +0.05(+0.87%) |
Oct 06, 2005 | 6.011 | 6.112 | 5.937 | 6.112 | 169,472 | +0.09(+1.47%) |
Oct 05, 2005 | 5.940 | 6.023 | 5.917 | 6.023 | 159,177 | +0.09(+1.58%) |
Oct 04, 2005 | 5.902 | 5.930 | 5.894 | 5.930 | 144,922 | +0.03(+0.51%) |
Oct 03, 2005 | 5.920 | 5.940 | 5.864 | 5.900 | 202,337 | -0.02(-0.34%) |
Sep 30, 2005 | 5.915 | 5.955 | 5.892 | 5.920 | 158,781 | +0.02(+0.39%) |
Sep 29, 2005 | 5.874 | 5.897 | 5.839 | 5.897 | 67,709 | +0.03(+0.52%) |
Sep 28, 2005 | 5.872 | 5.894 | 5.821 | 5.867 | 168,680 | -0.05(-0.77%) |
Sep 27, 2005 | 5.900 | 5.942 | 5.788 | 5.912 | 484,262 | -0.08(-1.31%) |
Sep 26, 2005 | 6.049 | 6.061 | 5.940 | 5.990 | 203,524 | -0.06(-1.04%) |
Sep 23, 2005 | 6.054 | 6.112 | 6.049 | 6.054 | 81,172 | -0.01(-0.12%) |
Sep 22, 2005 | 6.046 | 6.099 | 6.018 | 6.061 | 114,037 | +0.02(+0.29%) |
Sep 21, 2005 | 6.071 | 6.107 | 6.023 | 6.043 | 121,164 | -0.02(-0.37%) |
Sep 20, 2005 | 6.061 | 6.122 | 6.056 | 6.066 | 92,655 | +0.02(+0.25%) |
Sep 19, 2005 | 6.180 | 6.180 | 6.041 | 6.051 | 199,565 | -0.12(-1.88%) |
Sep 16, 2005 | 6.152 | 6.167 | 6.167 | 6.167 | 68,897 | +0.04(+0.66%) |
Sep 15, 2005 | 6.091 | 6.157 | 6.086 | 6.127 | 84,340 | +0.04(+0.62%) |
Sep 14, 2005 | 6.170 | 6.182 | 6.089 | 6.089 | 144,526 | -0.07(-1.19%) |
Sep 13, 2005 | 6.152 | 6.162 | 6.124 | 6.162 | 97,010 | +0.01(+0.16%) |
Sep 12, 2005 | 6.198 | 6.220 | 6.152 | 6.152 | 111,265 | -0.05(-0.73%) |
Sep 09, 2005 | 6.139 | 6.198 | 6.139 | 6.198 | 96,218 | +0.07(+1.07%) |
Sep 08, 2005 | 6.170 | 6.220 | 6.132 | 6.132 | 127,104 | -0.04(-0.61%) |
Sep 07, 2005 | 6.187 | 6.200 | 6.145 | 6.170 | 80,380 | +0.02(+0.37%) |
Sep 06, 2005 | 6.213 | 6.248 | 6.124 | 6.147 | 172,243 | -0.04(-0.65%) |
Sep 02, 2005 | 6.233 | 6.233 | 6.187 | 6.187 | 66,521 | -0.04(-0.61%) |
Sep 01, 2005 | 6.248 | 6.248 | 6.159 | 6.225 | 92,655 | +0.04(+0.61%) |
Aug 31, 2005 | 6.208 | 6.228 | 6.086 | 6.187 | 93,843 | +0.03(+0.49%) |
Aug 30, 2005 | 6.102 | 6.200 | 6.102 | 6.157 | 90,279 | +0.03(+0.45%) |
Aug 29, 2005 | 6.187 | 6.200 | 6.114 | 6.129 | 66,917 | -0.04(-0.61%) |
Aug 26, 2005 | 6.162 | 6.200 | 6.150 | 6.167 | 55,434 | +0.03(+0.49%) |
Aug 25, 2005 | 6.213 | 6.213 | 6.086 | 6.137 | 108,889 | -0.03(-0.41%) |
Aug 24, 2005 | 6.213 | 6.238 | 6.124 | 6.162 | 119,184 | -0.04(-0.61%) |
Aug 23, 2005 | 6.086 | 6.240 | 6.086 | 6.200 | 154,425 | +0.08(+1.28%) |
Aug 22, 2005 | 6.198 | 6.213 | 6.117 | 6.122 | 116,017 | -0.08(-1.26%) |
Aug 19, 2005 | 6.187 | 6.213 | 6.162 | 6.200 | 53,454 | -0.03(-0.41%) |
Aug 18, 2005 | 6.180 | 6.225 | 6.167 | 6.225 | 132,647 | +0.06(+0.98%) |
Aug 17, 2005 | 6.162 | 6.187 | 6.056 | 6.165 | 117,996 | +0.07(+1.08%) |
Aug 16, 2005 | 6.145 | 6.170 | 6.074 | 6.099 | 201,149 | -0.08(-1.35%) |
Aug 15, 2005 | 6.079 | 6.218 | 6.049 | 6.182 | 132,251 | +0.13(+2.13%) |
Aug 12, 2005 | 6.091 | 6.097 | 6.049 | 6.054 | 80,776 | -0.01(-0.12%) |
Aug 11, 2005 | 6.069 | 6.081 | 6.031 | 6.061 | 143,734 | -0.10(-1.64%) |
Aug 10, 2005 | 6.162 | 6.238 | 6.142 | 6.162 | 200,753 | -0.02(-0.37%) |
Aug 09, 2005 | 6.162 | 6.187 | 6.119 | 6.185 | 234,410 | +0.06(+0.99%) |
Aug 08, 2005 | 6.129 | 6.187 | 6.119 | 6.124 | 76,024 | -0.03(-0.41%) |
Aug 05, 2005 | 6.165 | 6.182 | 6.137 | 6.150 | 44,743 | -0.01(-0.20%) |
Aug 04, 2005 | 6.175 | 6.185 | 6.127 | 6.162 | 85,527 | +0.03(+0.41%) |
Aug 03, 2005 | 6.137 | 6.162 | 6.124 | 6.137 | 70,481 | -0.02(-0.37%) |
Aug 02, 2005 | 6.112 | 6.160 | 6.107 | 6.160 | 59,394 | +0.04(+0.58%) |