Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.690 | 5.710 | 5.540 | 5.630 | 17,100 | -0.03(-0.53%) |
Nov 29, 2005 | 5.750 | 5.800 | 5.660 | 5.660 | 22,976 | -0.12(-2.08%) |
Nov 28, 2005 | 5.790 | 5.800 | 5.780 | 5.780 | 20,900 | +0.03(+0.52%) |
Nov 25, 2005 | 5.740 | 5.750 | 5.740 | 5.750 | 1,000 | +0.05(+0.88%) |
Nov 23, 2005 | 5.450 | 5.700 | 5.450 | 5.700 | 5,600 | +0.04(+0.71%) |
Nov 22, 2005 | 5.430 | 5.680 | 5.430 | 5.660 | 8,500 | +0.30(+5.60%) |
Nov 21, 2005 | 5.440 | 5.510 | 5.350 | 5.360 | 76,058 | -0.05(-0.92%) |
Nov 18, 2005 | 5.620 | 5.680 | 5.400 | 5.410 | 56,304 | -0.16(-2.87%) |
Nov 17, 2005 | 5.560 | 5.720 | 5.560 | 5.570 | 6,616 | -0.11(-1.94%) |
Nov 16, 2005 | 5.880 | 5.880 | 5.550 | 5.680 | 531,943 | -0.03(-0.53%) |
Nov 15, 2005 | 5.800 | 5.800 | 5.630 | 5.710 | 34,978 | -0.11(-1.89%) |
Nov 14, 2005 | 5.730 | 5.940 | 5.610 | 5.820 | 22,564 | -0.29(-4.75%) |
Nov 11, 2005 | 5.920 | 6.330 | 5.870 | 6.110 | 29,960 | -0.06(-0.97%) |
Nov 10, 2005 | 6.110 | 6.300 | 6.040 | 6.170 | 9,100 | -0.03(-0.48%) |
Nov 09, 2005 | 6.000 | 6.200 | 5.910 | 6.200 | 9,900 | -0.07(-1.12%) |
Nov 08, 2005 | 6.400 | 6.500 | 6.000 | 6.270 | 266,325 | -0.23(-3.54%) |
Nov 07, 2005 | 6.460 | 6.500 | 6.290 | 6.500 | 5,500 | +0.03(+0.46%) |
Nov 04, 2005 | 6.460 | 6.470 | 6.460 | 6.470 | 200 | +0.01(+0.15%) |
Nov 03, 2005 | 6.510 | 6.510 | 6.380 | 6.460 | 4,300 | -0.11(-1.67%) |
Nov 02, 2005 | 6.450 | 6.570 | 6.450 | 6.570 | 14,700 | +0.17(+2.66%) |
Nov 01, 2005 | 6.410 | 6.550 | 6.400 | 6.400 | 23,400 | -0.06(-0.93%) |
Oct 31, 2005 | 6.430 | 6.590 | 6.430 | 6.460 | 40,600 | -0.09(-1.37%) |
Oct 28, 2005 | 6.520 | 6.660 | 6.520 | 6.550 | 5,900 | -0.20(-2.96%) |
Oct 27, 2005 | 6.690 | 6.900 | 6.500 | 6.750 | 7,900 | +0.09(+1.35%) |
Oct 26, 2005 | 6.160 | 6.660 | 6.160 | 6.660 | 4,423 | +0.24(+3.74%) |
Oct 25, 2005 | 6.360 | 6.580 | 6.360 | 6.420 | 1,200 | +0.15(+2.39%) |
Oct 24, 2005 | 6.210 | 6.280 | 6.210 | 6.270 | 1,304 | -0.07(-1.10%) |
Oct 21, 2005 | 6.180 | 6.340 | 5.940 | 6.340 | 193,900 | +0.04(+0.63%) |
Oct 20, 2005 | 6.440 | 6.510 | 6.180 | 6.300 | 10,098 | -0.15(-2.33%) |
Oct 19, 2005 | 6.770 | 6.830 | 6.350 | 6.450 | 11,642 | -0.41(-5.98%) |
Oct 18, 2005 | 6.810 | 6.860 | 6.740 | 6.860 | 20,700 | -0.09(-1.29%) |
Oct 17, 2005 | 6.950 | 7.000 | 6.880 | 6.950 | 29,095 | +0.00(+0.00%) |
Oct 14, 2005 | 7.500 | 7.500 | 6.800 | 6.950 | 22,011 | -0.32(-4.40%) |
Oct 13, 2005 | 7.000 | 7.270 | 6.940 | 7.270 | 3,400 | +0.27(+3.86%) |
Oct 12, 2005 | 7.410 | 7.410 | 6.570 | 7.000 | 10,134 | +0.20(+2.94%) |
Oct 11, 2005 | 6.810 | 6.820 | 6.640 | 6.800 | 70,360 | +0.00(+0.00%) |
Oct 10, 2005 | 7.460 | 7.460 | 6.700 | 6.800 | 20,325 | -0.26(-3.68%) |
Oct 07, 2005 | 7.170 | 7.170 | 6.840 | 7.060 | 83,300 | -0.09(-1.26%) |
Oct 06, 2005 | 7.470 | 7.470 | 6.870 | 7.150 | 26,439 | -0.06(-0.83%) |
Oct 05, 2005 | 6.990 | 7.220 | 6.980 | 7.210 | 13,413 | -0.01(-0.14%) |
Oct 04, 2005 | 7.600 | 7.600 | 7.220 | 7.220 | 103,897 | -0.03(-0.41%) |
Oct 03, 2005 | 7.210 | 7.311 | 7.190 | 7.250 | 51,500 | +0.06(+0.83%) |
Sep 30, 2005 | 7.240 | 7.240 | 7.080 | 7.190 | 18,656 | +0.06(+0.84%) |
Sep 29, 2005 | 7.020 | 7.220 | 6.990 | 7.130 | 31,900 | +0.08(+1.13%) |
Sep 28, 2005 | 7.150 | 7.160 | 7.050 | 7.050 | 13,800 | -0.12(-1.67%) |
Sep 27, 2005 | 7.190 | 7.450 | 7.020 | 7.170 | 30,400 | +0.00(+0.00%) |
Sep 26, 2005 | 7.210 | 7.250 | 7.130 | 7.170 | 19,400 | -0.15(-2.05%) |
Sep 23, 2005 | 7.320 | 7.390 | 7.240 | 7.320 | 15,994 | -0.10(-1.35%) |
Sep 22, 2005 | 7.420 | 7.440 | 7.000 | 7.420 | 41,082 | +0.08(+1.09%) |
Sep 21, 2005 | 7.520 | 7.550 | 7.100 | 7.340 | 22,310 | -0.06(-0.81%) |
Sep 20, 2005 | 7.380 | 7.590 | 7.270 | 7.400 | 29,110 | -0.06(-0.80%) |
Sep 19, 2005 | 7.511 | 7.610 | 7.410 | 7.460 | 16,605 | -0.14(-1.84%) |
Sep 16, 2005 | 7.330 | 7.630 | 7.330 | 7.600 | 30,300 | +0.07(+0.93%) |
Sep 15, 2005 | 7.520 | 7.540 | 7.390 | 7.530 | 31,300 | -0.05(-0.66%) |
Sep 14, 2005 | 7.570 | 7.650 | 7.570 | 7.580 | 19,300 | -0.02(-0.26%) |
Sep 13, 2005 | 7.650 | 7.650 | 7.540 | 7.600 | 25,680 | -0.02(-0.26%) |
Sep 12, 2005 | 7.520 | 7.630 | 7.510 | 7.620 | 36,767 | +0.00(+0.00%) |
Sep 09, 2005 | 7.520 | 7.650 | 7.520 | 7.620 | 61,600 | +0.00(+0.00%) |
Sep 08, 2005 | 7.020 | 7.650 | 7.020 | 7.620 | 42,300 | +0.00(+0.00%) |
Sep 07, 2005 | 7.500 | 7.720 | 7.480 | 7.620 | 75,400 | +0.19(+2.56%) |
Sep 06, 2005 | 7.230 | 7.430 | 7.230 | 7.430 | 15,300 | +0.20(+2.77%) |
Sep 02, 2005 | 7.160 | 7.240 | 7.150 | 7.230 | 5,000 | +0.00(+0.00%) |