Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.541 | 6.643 | 6.526 | 6.631 | 1,768,149 | +0.14(+2.13%) |
Oct 28, 2005 | 6.410 | 6.497 | 6.277 | 6.492 | 2,254,891 | +0.13(+2.09%) |
Oct 27, 2005 | 6.497 | 6.500 | 6.339 | 6.359 | 1,834,111 | -0.14(-2.13%) |
Oct 26, 2005 | 6.487 | 6.564 | 6.464 | 6.497 | 1,659,985 | +0.02(+0.24%) |
Oct 25, 2005 | 6.587 | 6.587 | 6.436 | 6.482 | 999,117 | -0.10(-1.59%) |
Oct 24, 2005 | 6.487 | 6.587 | 6.487 | 6.587 | 1,024,751 | +0.14(+2.10%) |
Oct 21, 2005 | 6.428 | 6.523 | 6.385 | 6.451 | 1,473,666 | +0.04(+0.56%) |
Oct 20, 2005 | 6.515 | 6.538 | 6.398 | 6.416 | 901,581 | -0.09(-1.45%) |
Oct 19, 2005 | 6.451 | 6.513 | 6.393 | 6.510 | 1,555,571 | +0.06(+0.95%) |
Oct 18, 2005 | 6.503 | 6.533 | 6.436 | 6.449 | 1,046,947 | -0.05(-0.75%) |
Oct 17, 2005 | 6.500 | 6.505 | 6.418 | 6.497 | 822,489 | +0.00(+0.04%) |
Oct 14, 2005 | 6.474 | 6.551 | 6.408 | 6.495 | 1,000,992 | +0.05(+0.71%) |
Oct 13, 2005 | 6.462 | 6.490 | 6.421 | 6.449 | 1,286,410 | -0.01(-0.20%) |
Oct 12, 2005 | 6.554 | 6.584 | 6.410 | 6.462 | 1,189,499 | -0.09(-1.41%) |
Oct 11, 2005 | 6.590 | 6.638 | 6.482 | 6.554 | 1,226,700 | -0.03(-0.39%) |
Oct 10, 2005 | 6.654 | 6.692 | 6.559 | 6.579 | 1,438,028 | -0.07(-1.12%) |
Oct 07, 2005 | 6.628 | 6.661 | 6.561 | 6.654 | 1,857,557 | +0.05(+0.81%) |
Oct 06, 2005 | 6.628 | 6.648 | 6.561 | 6.600 | 1,291,724 | -0.03(-0.42%) |
Oct 05, 2005 | 6.659 | 6.661 | 6.584 | 6.628 | 949,724 | -0.05(-0.73%) |
Oct 04, 2005 | 6.702 | 6.782 | 6.677 | 6.677 | 1,174,494 | -0.03(-0.38%) |
Oct 03, 2005 | 6.833 | 6.833 | 6.677 | 6.702 | 2,282,401 | -0.12(-1.80%) |
Sep 30, 2005 | 6.758 | 6.830 | 6.679 | 6.825 | 1,277,657 | +0.07(+0.98%) |
Sep 29, 2005 | 8.291 | 6.758 | 6.584 | 6.758 | 855,939 | +0.14(+2.05%) |
Sep 28, 2005 | 6.666 | 6.689 | 6.572 | 6.623 | 1,115,722 | -0.01(-0.08%) |
Sep 27, 2005 | 6.633 | 6.661 | 6.595 | 6.628 | 1,188,249 | -0.00(-0.04%) |
Sep 26, 2005 | 6.646 | 6.679 | 6.592 | 6.631 | 1,135,104 | +0.02(+0.31%) |
Sep 23, 2005 | 6.610 | 6.651 | 6.531 | 6.610 | 696,506 | +0.06(+0.98%) |
Sep 22, 2005 | 6.538 | 6.546 | 6.423 | 6.546 | 1,342,368 | +0.03(+0.39%) |
Sep 21, 2005 | 6.682 | 6.682 | 6.520 | 6.520 | 1,614,030 | -0.19(-2.86%) |
Sep 20, 2005 | 6.743 | 6.830 | 6.687 | 6.712 | 1,439,279 | -0.02(-0.23%) |
Sep 19, 2005 | 6.794 | 6.797 | 6.705 | 6.728 | 1,475,542 | -0.05(-0.72%) |
Sep 16, 2005 | 6.607 | 6.792 | 6.602 | 6.776 | 2,802,280 | +0.17(+2.64%) |
Sep 15, 2005 | 6.592 | 6.636 | 6.551 | 6.602 | 1,212,320 | +0.00(+0.04%) |
Sep 14, 2005 | 6.664 | 6.679 | 6.584 | 6.600 | 856,877 | -0.05(-0.69%) |
Sep 13, 2005 | 6.710 | 6.715 | 6.646 | 6.646 | 1,163,240 | -0.05(-0.76%) |
Sep 12, 2005 | 6.671 | 6.718 | 6.648 | 6.697 | 1,430,213 | +0.03(+0.50%) |
Sep 09, 2005 | 6.567 | 6.671 | 6.551 | 6.664 | 2,211,125 | +0.10(+1.48%) |
Sep 08, 2005 | 6.526 | 6.567 | 6.492 | 6.567 | 1,899,135 | +0.01(+0.20%) |
Sep 07, 2005 | 6.462 | 6.559 | 6.444 | 6.554 | 1,434,902 | +0.10(+1.51%) |
Sep 06, 2005 | 6.436 | 6.471 | 6.410 | 6.457 | 1,930,397 | +0.05(+0.72%) |
Sep 02, 2005 | 6.449 | 6.459 | 6.400 | 6.410 | 1,088,525 | -0.04(-0.56%) |
Sep 01, 2005 | 6.444 | 6.462 | 6.375 | 6.446 | 1,396,450 | +0.01(+0.08%) |
Aug 31, 2005 | 6.418 | 6.459 | 6.352 | 6.441 | 2,785,086 | +0.00(+0.00%) |
Aug 30, 2005 | 6.436 | 6.467 | 6.400 | 6.441 | 1,620,908 | -0.02(-0.28%) |
Aug 29, 2005 | 6.398 | 6.459 | 6.336 | 6.459 | 1,052,887 | +0.03(+0.44%) |
Aug 26, 2005 | 6.459 | 6.459 | 6.408 | 6.431 | 643,361 | -0.03(-0.44%) |
Aug 25, 2005 | 6.441 | 6.480 | 6.400 | 6.459 | 714,012 | +0.03(+0.52%) |
Aug 24, 2005 | 6.441 | 6.469 | 6.375 | 6.426 | 778,098 | -0.02(-0.36%) |
Aug 23, 2005 | 6.503 | 6.505 | 6.431 | 6.449 | 1,028,815 | -0.06(-0.98%) |
Aug 22, 2005 | 6.487 | 6.536 | 6.467 | 6.513 | 667,120 | +0.04(+0.63%) |
Aug 19, 2005 | 6.428 | 6.482 | 6.382 | 6.472 | 975,983 | +0.07(+1.08%) |
Aug 18, 2005 | 6.464 | 6.464 | 6.372 | 6.403 | 965,354 | -0.06(-0.99%) |
Aug 17, 2005 | 6.451 | 6.487 | 6.436 | 6.467 | 1,842,864 | +0.00(+0.04%) |
Aug 16, 2005 | 6.508 | 6.523 | 6.423 | 6.464 | 1,213,258 | -0.07(-1.06%) |
Aug 15, 2005 | 6.513 | 6.536 | 6.477 | 6.533 | 1,005,369 | +0.00(+0.04%) |
Aug 12, 2005 | 6.500 | 6.541 | 6.446 | 6.531 | 1,344,869 | +0.01(+0.12%) |
Aug 11, 2005 | 6.462 | 6.541 | 6.462 | 6.523 | 1,071,956 | +0.05(+0.75%) |
Aug 10, 2005 | 6.487 | 6.569 | 6.457 | 6.474 | 1,123,537 | -0.01(-0.12%) |
Aug 09, 2005 | 6.464 | 6.513 | 6.464 | 6.482 | 1,233,578 | +0.01(+0.16%) |
Aug 08, 2005 | 6.449 | 6.505 | 6.449 | 6.472 | 885,950 | +0.02(+0.24%) |
Aug 05, 2005 | 6.554 | 6.554 | 6.426 | 6.457 | 925,027 | -0.09(-1.45%) |
Aug 04, 2005 | 6.615 | 6.628 | 6.544 | 6.551 | 860,628 | -0.10(-1.50%) |
Aug 03, 2005 | 6.628 | 6.654 | 6.610 | 6.651 | 1,026,314 | -0.00(-0.04%) |
Aug 02, 2005 | 6.620 | 6.659 | 6.615 | 6.654 | 1,136,980 | +0.04(+0.54%) |