Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.200 | 6.340 | 6.180 | 6.330 | 31,700 | +0.15(+2.43%) |
Nov 29, 2005 | 6.240 | 6.240 | 6.130 | 6.180 | 38,400 | -0.04(-0.64%) |
Nov 28, 2005 | 6.290 | 6.290 | 6.180 | 6.220 | 112,500 | -0.09(-1.43%) |
Nov 25, 2005 | 6.270 | 6.320 | 6.250 | 6.310 | 12,300 | +0.08(+1.28%) |
Nov 23, 2005 | 6.200 | 6.260 | 6.175 | 6.230 | 41,500 | +0.03(+0.48%) |
Nov 22, 2005 | 6.210 | 6.260 | 6.180 | 6.200 | 47,200 | -0.02(-0.32%) |
Nov 21, 2005 | 6.150 | 6.230 | 6.150 | 6.220 | 38,500 | +0.07(+1.14%) |
Nov 18, 2005 | 6.200 | 6.220 | 6.120 | 6.150 | 37,000 | -0.03(-0.49%) |
Nov 17, 2005 | 6.190 | 6.200 | 6.110 | 6.180 | 22,700 | +0.00(+0.00%) |
Nov 16, 2005 | 6.140 | 6.180 | 5.980 | 6.180 | 71,700 | +0.02(+0.32%) |
Nov 15, 2005 | 6.220 | 6.250 | 6.150 | 6.160 | 24,600 | -0.03(-0.48%) |
Nov 14, 2005 | 6.250 | 6.270 | 6.190 | 6.190 | 36,900 | +0.00(+0.00%) |
Nov 11, 2005 | 6.050 | 6.220 | 6.050 | 6.190 | 41,600 | +0.13(+2.15%) |
Nov 10, 2005 | 6.110 | 6.120 | 5.970 | 6.060 | 62,500 | +0.00(+0.00%) |
Nov 09, 2005 | 6.100 | 6.150 | 6.060 | 6.060 | 23,500 | -0.04(-0.66%) |
Nov 08, 2005 | 6.210 | 6.210 | 6.060 | 6.100 | 22,400 | -0.11(-1.77%) |
Nov 07, 2005 | 6.280 | 6.350 | 6.180 | 6.210 | 39,400 | -0.05(-0.80%) |
Nov 04, 2005 | 6.130 | 6.280 | 6.100 | 6.260 | 83,500 | +0.14(+2.29%) |
Nov 03, 2005 | 6.000 | 6.250 | 6.000 | 6.120 | 70,100 | +0.09(+1.49%) |
Nov 02, 2005 | 5.800 | 6.040 | 5.800 | 6.030 | 88,300 | +0.22(+3.79%) |
Nov 01, 2005 | 6.120 | 6.120 | 5.770 | 5.810 | 63,900 | -0.33(-5.37%) |
Oct 31, 2005 | 6.100 | 6.160 | 6.060 | 6.140 | 125,700 | +0.05(+0.82%) |
Oct 28, 2005 | 5.980 | 6.160 | 5.950 | 6.090 | 177,000 | +0.13(+2.18%) |
Oct 27, 2005 | 6.700 | 6.700 | 5.750 | 5.960 | 344,900 | -0.67(-10.11%) |
Oct 26, 2005 | 6.650 | 6.810 | 6.590 | 6.630 | 89,600 | -0.02(-0.30%) |
Oct 25, 2005 | 6.660 | 6.740 | 6.600 | 6.650 | 45,800 | +0.00(+0.00%) |
Oct 24, 2005 | 6.590 | 6.690 | 6.570 | 6.650 | 51,400 | +0.08(+1.22%) |
Oct 21, 2005 | 6.800 | 6.800 | 6.520 | 6.570 | 56,500 | -0.22(-3.24%) |
Oct 20, 2005 | 6.820 | 6.860 | 6.720 | 6.790 | 26,500 | -0.04(-0.59%) |
Oct 19, 2005 | 6.790 | 6.850 | 6.600 | 6.830 | 60,600 | +0.04(+0.59%) |
Oct 18, 2005 | 7.070 | 7.120 | 6.690 | 6.790 | 133,700 | -0.29(-4.10%) |
Oct 17, 2005 | 7.000 | 7.240 | 7.000 | 7.080 | 49,000 | +0.07(+1.00%) |
Oct 14, 2005 | 7.060 | 7.060 | 6.660 | 7.010 | 153,600 | -0.04(-0.57%) |
Oct 13, 2005 | 7.320 | 7.320 | 7.040 | 7.050 | 45,900 | -0.35(-4.73%) |
Oct 12, 2005 | 7.500 | 7.680 | 7.400 | 7.400 | 27,000 | -0.07(-0.94%) |
Oct 11, 2005 | 7.620 | 7.650 | 7.460 | 7.470 | 21,600 | -0.12(-1.58%) |
Oct 10, 2005 | 7.930 | 7.930 | 7.400 | 7.590 | 47,900 | +0.16(+2.15%) |
Oct 07, 2005 | 7.490 | 7.570 | 7.380 | 7.430 | 33,700 | -0.10(-1.33%) |
Oct 06, 2005 | 7.420 | 7.600 | 7.400 | 7.530 | 68,900 | +0.12(+1.62%) |
Oct 05, 2005 | 7.650 | 7.700 | 7.350 | 7.410 | 110,700 | -0.29(-3.77%) |
Oct 04, 2005 | 7.700 | 7.700 | 7.540 | 7.700 | 34,200 | +0.03(+0.39%) |
Oct 03, 2005 | 7.700 | 7.700 | 7.600 | 7.670 | 48,500 | -0.03(-0.39%) |
Sep 30, 2005 | 7.700 | 7.730 | 7.640 | 7.700 | 42,800 | -0.02(-0.26%) |
Sep 29, 2005 | 7.710 | 7.920 | 7.680 | 7.720 | 109,800 | -0.04(-0.52%) |
Sep 28, 2005 | 8.020 | 8.040 | 7.500 | 7.760 | 83,000 | -0.27(-3.36%) |
Sep 27, 2005 | 7.900 | 8.070 | 7.840 | 8.030 | 36,900 | +0.13(+1.65%) |
Sep 26, 2005 | 7.800 | 7.940 | 7.730 | 7.900 | 31,200 | +0.05(+0.64%) |
Sep 23, 2005 | 7.850 | 8.020 | 7.830 | 7.850 | 22,200 | -0.10(-1.26%) |
Sep 22, 2005 | 8.050 | 8.050 | 7.890 | 7.950 | 114,700 | -0.20(-2.45%) |
Sep 21, 2005 | 8.230 | 8.230 | 8.110 | 8.150 | 18,800 | -0.09(-1.09%) |
Sep 20, 2005 | 8.350 | 8.350 | 8.230 | 8.240 | 90,600 | -0.09(-1.08%) |
Sep 19, 2005 | 8.300 | 8.370 | 8.200 | 8.330 | 55,900 | +0.04(+0.48%) |
Sep 16, 2005 | 8.390 | 8.430 | 8.210 | 8.290 | 53,800 | -0.09(-1.07%) |
Sep 15, 2005 | 8.420 | 8.480 | 8.350 | 8.380 | 40,700 | -0.03(-0.36%) |
Sep 14, 2005 | 8.450 | 8.490 | 8.400 | 8.410 | 46,800 | -0.08(-0.94%) |
Sep 13, 2005 | 8.520 | 8.570 | 8.330 | 8.490 | 35,900 | -0.09(-1.05%) |
Sep 12, 2005 | 8.400 | 8.590 | 8.150 | 8.580 | 48,800 | +0.15(+1.78%) |
Sep 09, 2005 | 8.450 | 8.540 | 8.350 | 8.430 | 43,600 | -0.03(-0.35%) |
Sep 08, 2005 | 8.580 | 8.620 | 8.150 | 8.460 | 145,200 | -0.11(-1.28%) |
Sep 07, 2005 | 8.290 | 8.890 | 8.270 | 8.570 | 397,800 | +0.30(+3.63%) |
Sep 06, 2005 | 8.330 | 8.350 | 8.260 | 8.270 | 78,800 | +0.00(+0.00%) |
Sep 02, 2005 | 8.250 | 8.370 | 8.250 | 8.270 | 66,200 | +0.06(+0.73%) |