Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.530 | 6.690 | 6.000 | 6.550 | 178,600 | -0.29(-4.24%) |
Nov 29, 2005 | 6.990 | 6.990 | 6.750 | 6.840 | 86,000 | -0.14(-2.01%) |
Nov 28, 2005 | 6.940 | 7.010 | 6.800 | 6.980 | 66,100 | +0.08(+1.16%) |
Nov 25, 2005 | 7.030 | 7.030 | 6.800 | 6.900 | 40,000 | +0.00(+0.00%) |
Nov 23, 2005 | 6.890 | 6.900 | 6.710 | 6.900 | 83,300 | +0.01(+0.15%) |
Nov 22, 2005 | 6.790 | 6.970 | 6.730 | 6.890 | 139,300 | +0.14(+2.07%) |
Nov 21, 2005 | 6.560 | 6.750 | 6.390 | 6.750 | 115,800 | +0.37(+5.80%) |
Nov 18, 2005 | 6.490 | 6.490 | 6.160 | 6.380 | 90,700 | +0.08(+1.27%) |
Nov 17, 2005 | 6.240 | 6.590 | 6.200 | 6.300 | 207,300 | +0.17(+2.77%) |
Nov 16, 2005 | 5.910 | 6.180 | 5.810 | 6.130 | 133,900 | +0.27(+4.61%) |
Nov 15, 2005 | 5.850 | 5.890 | 5.760 | 5.860 | 84,000 | +0.04(+0.69%) |
Nov 14, 2005 | 5.500 | 5.880 | 5.500 | 5.820 | 64,000 | +0.23(+4.11%) |
Nov 11, 2005 | 5.550 | 5.630 | 5.400 | 5.590 | 33,900 | +0.08(+1.45%) |
Nov 10, 2005 | 5.550 | 5.780 | 5.500 | 5.510 | 55,600 | +0.01(+0.18%) |
Nov 09, 2005 | 5.310 | 5.500 | 5.310 | 5.500 | 87,100 | +0.26(+4.96%) |
Nov 08, 2005 | 5.260 | 5.290 | 5.120 | 5.240 | 19,000 | -0.11(-2.06%) |
Nov 07, 2005 | 5.310 | 5.400 | 5.150 | 5.350 | 65,800 | +0.04(+0.75%) |
Nov 04, 2005 | 5.020 | 5.350 | 5.020 | 5.310 | 61,500 | +0.07(+1.34%) |
Nov 03, 2005 | 5.300 | 5.300 | 5.230 | 5.240 | 36,300 | -0.07(-1.32%) |
Nov 02, 2005 | 5.180 | 5.380 | 5.110 | 5.310 | 54,900 | +0.14(+2.71%) |
Nov 01, 2005 | 5.400 | 5.400 | 5.070 | 5.170 | 78,300 | -0.15(-2.82%) |
Oct 31, 2005 | 5.260 | 5.410 | 5.200 | 5.320 | 61,400 | -0.05(-0.93%) |
Oct 28, 2005 | 5.440 | 5.440 | 5.230 | 5.370 | 43,800 | +0.14(+2.68%) |
Oct 27, 2005 | 5.490 | 5.490 | 5.210 | 5.230 | 44,500 | -0.08(-1.51%) |
Oct 26, 2005 | 5.550 | 5.550 | 5.300 | 5.310 | 71,600 | -0.06(-1.12%) |
Oct 25, 2005 | 5.080 | 5.660 | 5.080 | 5.370 | 113,400 | +0.31(+6.13%) |
Oct 24, 2005 | 4.970 | 5.140 | 4.950 | 5.060 | 61,100 | +0.02(+0.40%) |
Oct 21, 2005 | 4.770 | 5.090 | 4.760 | 5.040 | 157,500 | +0.17(+3.49%) |
Oct 20, 2005 | 5.300 | 5.300 | 4.600 | 4.870 | 408,900 | -0.43(-8.11%) |
Oct 19, 2005 | 5.670 | 5.670 | 5.200 | 5.300 | 196,700 | -0.46(-7.99%) |
Oct 18, 2005 | 5.740 | 5.840 | 5.720 | 5.760 | 55,200 | +0.02(+0.35%) |
Oct 17, 2005 | 5.680 | 5.840 | 5.660 | 5.740 | 75,400 | +0.14(+2.50%) |
Oct 14, 2005 | 5.510 | 5.700 | 5.460 | 5.600 | 99,000 | -0.10(-1.75%) |
Oct 13, 2005 | 5.600 | 5.740 | 5.500 | 5.700 | 157,600 | -0.02(-0.35%) |
Oct 12, 2005 | 6.220 | 6.260 | 5.670 | 5.720 | 249,500 | -0.50(-8.04%) |
Oct 11, 2005 | 6.410 | 6.410 | 6.060 | 6.220 | 153,600 | -0.13(-2.05%) |
Oct 10, 2005 | 6.090 | 6.350 | 6.020 | 6.350 | 208,900 | +0.39(+6.54%) |
Oct 07, 2005 | 6.250 | 6.300 | 5.850 | 5.960 | 265,400 | -0.24(-3.87%) |
Oct 06, 2005 | 5.780 | 6.350 | 5.690 | 6.200 | 416,100 | +0.50(+8.77%) |
Oct 05, 2005 | 5.710 | 5.800 | 5.600 | 5.700 | 102,900 | -0.08(-1.38%) |
Oct 04, 2005 | 5.650 | 5.940 | 5.650 | 5.780 | 111,400 | +0.03(+0.52%) |
Oct 03, 2005 | 6.010 | 5.995 | 5.570 | 5.750 | 269,200 | -0.24(-4.01%) |
Sep 30, 2005 | 5.980 | 6.080 | 5.770 | 5.990 | 355,800 | +0.32(+5.64%) |
Sep 29, 2005 | 5.500 | 5.740 | 5.400 | 5.670 | 251,700 | +0.30(+5.59%) |
Sep 28, 2005 | 5.200 | 5.440 | 5.110 | 5.370 | 481,900 | +0.37(+7.40%) |
Sep 27, 2005 | 4.740 | 5.100 | 4.600 | 5.000 | 448,000 | +0.52(+11.61%) |
Sep 26, 2005 | 4.250 | 4.530 | 3.260 | 4.480 | 119,000 | -0.02(-0.44%) |
Sep 23, 2005 | 4.500 | 4.980 | 4.300 | 4.500 | 247,700 | -0.48(-9.64%) |
Sep 22, 2005 | 4.930 | 5.040 | 4.700 | 4.980 | 147,200 | -0.01(-0.20%) |
Sep 21, 2005 | 4.960 | 5.030 | 4.860 | 4.990 | 93,000 | +0.09(+1.84%) |
Sep 20, 2005 | 5.040 | 5.050 | 4.870 | 4.900 | 74,100 | -0.06(-1.21%) |
Sep 19, 2005 | 4.890 | 5.100 | 4.850 | 4.960 | 191,100 | +0.27(+5.76%) |
Sep 16, 2005 | 4.840 | 4.880 | 4.650 | 4.690 | 194,700 | +0.00(+0.00%) |
Sep 15, 2005 | 4.600 | 4.750 | 4.410 | 4.690 | 218,800 | +0.51(+12.20%) |
Sep 14, 2005 | 3.990 | 4.190 | 3.910 | 4.180 | 68,500 | +0.23(+5.82%) |
Sep 13, 2005 | 3.980 | 3.980 | 3.880 | 3.950 | 18,300 | -0.03(-0.75%) |
Sep 12, 2005 | 3.840 | 3.980 | 3.840 | 3.980 | 27,900 | +0.11(+2.84%) |
Sep 09, 2005 | 3.820 | 3.870 | 3.810 | 3.870 | 36,800 | +0.08(+2.11%) |
Sep 08, 2005 | 3.790 | 3.830 | 3.650 | 3.790 | 28,900 | -0.01(-0.26%) |
Sep 07, 2005 | 3.880 | 3.880 | 3.780 | 3.800 | 13,800 | -0.10(-2.56%) |
Sep 06, 2005 | 3.790 | 3.900 | 3.650 | 3.900 | 35,900 | +0.17(+4.56%) |
Sep 02, 2005 | 3.770 | 3.770 | 3.660 | 3.730 | 30,100 | -0.01(-0.27%) |