Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 6.510 | 6.550 | 6.480 | 6.500 | 49,800 | -0.03(-0.46%) |
Nov 29, 2005 | 6.500 | 6.550 | 6.470 | 6.530 | 29,100 | +0.02(+0.31%) |
Nov 28, 2005 | 6.490 | 6.530 | 6.350 | 6.510 | 37,300 | +0.06(+0.93%) |
Nov 25, 2005 | 6.450 | 6.500 | 6.400 | 6.450 | 12,000 | -0.05(-0.77%) |
Nov 23, 2005 | 6.480 | 6.500 | 6.350 | 6.500 | 25,200 | +0.05(+0.78%) |
Nov 22, 2005 | 6.380 | 6.490 | 6.320 | 6.450 | 47,400 | +0.06(+0.94%) |
Nov 21, 2005 | 6.150 | 6.390 | 6.150 | 6.390 | 63,500 | +0.28(+4.58%) |
Nov 18, 2005 | 5.900 | 6.110 | 5.900 | 6.110 | 38,100 | +0.23(+3.91%) |
Nov 17, 2005 | 5.850 | 5.880 | 5.850 | 5.880 | 500 | +0.00(+0.00%) |
Nov 16, 2005 | 5.790 | 5.890 | 5.760 | 5.880 | 5,000 | +0.07(+1.20%) |
Nov 15, 2005 | 5.900 | 5.900 | 5.800 | 5.810 | 2,500 | -0.09(-1.53%) |
Nov 14, 2005 | 5.780 | 5.900 | 5.760 | 5.900 | 14,200 | +0.10(+1.72%) |
Nov 11, 2005 | 5.890 | 5.890 | 5.780 | 5.800 | 1,900 | -0.05(-0.85%) |
Nov 10, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.850 | 5.850 | 5.790 | 5.850 | 3,300 | -0.03(-0.51%) |
Nov 08, 2005 | 5.850 | 5.890 | 5.850 | 5.880 | 600 | +0.03(+0.51%) |
Nov 07, 2005 | 5.800 | 5.880 | 5.800 | 5.850 | 5,200 | +0.00(+0.00%) |
Nov 04, 2005 | 5.880 | 5.880 | 5.778 | 5.850 | 3,400 | -0.05(-0.85%) |
Nov 03, 2005 | 5.850 | 6.010 | 5.850 | 5.900 | 13,500 | +0.00(+0.00%) |
Nov 02, 2005 | 5.800 | 5.900 | 5.800 | 5.900 | 15,400 | +0.00(+0.00%) |
Nov 01, 2005 | 5.800 | 5.900 | 5.800 | 5.900 | 4,500 | +0.10(+1.72%) |
Oct 31, 2005 | 5.850 | 5.900 | 5.800 | 5.800 | 3,200 | -0.05(-0.85%) |
Oct 28, 2005 | 5.850 | 5.850 | 5.850 | 5.850 | 500 | +0.05(+0.86%) |
Oct 27, 2005 | 5.810 | 5.842 | 5.800 | 5.800 | 4,100 | -0.07(-1.19%) |
Oct 26, 2005 | 5.860 | 5.870 | 5.810 | 5.870 | 300 | +0.02(+0.34%) |
Oct 25, 2005 | 5.850 | 5.860 | 5.850 | 5.850 | 3,600 | +0.00(+0.00%) |
Oct 24, 2005 | 5.880 | 5.880 | 5.850 | 5.850 | 5,300 | -0.03(-0.51%) |
Oct 21, 2005 | 5.900 | 5.900 | 5.880 | 5.880 | 2,400 | -0.02(-0.34%) |
Oct 20, 2005 | 5.980 | 5.980 | 5.900 | 5.900 | 1,100 | +0.02(+0.32%) |
Oct 19, 2005 | 5.970 | 5.980 | 5.880 | 5.881 | 4,600 | -0.02(-0.32%) |
Oct 18, 2005 | 5.970 | 5.970 | 5.900 | 5.900 | 2,500 | -0.02(-0.34%) |
Oct 17, 2005 | 6.000 | 6.000 | 5.910 | 5.920 | 1,000 | -0.12(-1.99%) |
Oct 14, 2005 | 6.040 | 6.040 | 6.040 | 6.040 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 5.930 | 6.040 | 5.930 | 6.040 | 2,600 | +0.08(+1.34%) |
Oct 12, 2005 | 6.000 | 6.000 | 5.940 | 5.960 | 2,500 | +0.01(+0.17%) |
Oct 11, 2005 | 6.000 | 6.000 | 5.950 | 5.950 | 1,300 | -0.06(-1.00%) |
Oct 10, 2005 | 6.000 | 6.010 | 5.950 | 6.010 | 4,000 | -0.01(-0.16%) |
Oct 07, 2005 | 5.950 | 6.020 | 5.950 | 6.020 | 2,600 | +0.06(+1.01%) |
Oct 06, 2005 | 6.000 | 6.000 | 5.960 | 5.960 | 200 | -0.07(-1.16%) |
Oct 05, 2005 | 6.000 | 6.030 | 5.980 | 6.030 | 3,700 | -0.04(-0.66%) |
Oct 04, 2005 | 6.100 | 6.100 | 6.060 | 6.070 | 1,000 | +0.04(+0.66%) |
Oct 03, 2005 | 5.960 | 6.030 | 5.960 | 6.030 | 7,000 | +0.02(+0.33%) |
Sep 30, 2005 | 5.950 | 6.010 | 5.930 | 6.010 | 14,300 | +0.01(+0.17%) |
Sep 29, 2005 | 5.930 | 6.000 | 5.930 | 6.000 | 5,300 | -0.01(-0.17%) |
Sep 28, 2005 | 5.920 | 6.010 | 5.910 | 6.010 | 5,000 | +0.05(+0.84%) |
Sep 27, 2005 | 5.970 | 5.970 | 5.920 | 5.960 | 2,700 | -0.01(-0.17%) |
Sep 26, 2005 | 5.910 | 6.000 | 5.910 | 5.970 | 3,200 | +0.03(+0.51%) |
Sep 23, 2005 | 5.940 | 5.940 | 5.930 | 5.940 | 4,300 | +0.01(+0.17%) |
Sep 22, 2005 | 5.900 | 5.930 | 5.900 | 5.930 | 1,900 | +0.02(+0.34%) |
Sep 21, 2005 | 5.900 | 5.940 | 5.900 | 5.910 | 5,800 | -0.05(-0.77%) |
Sep 20, 2005 | 5.900 | 5.956 | 5.900 | 5.956 | 1,000 | +0.01(+0.10%) |
Sep 19, 2005 | 6.000 | 6.060 | 5.900 | 5.950 | 8,900 | +0.00(+0.03%) |
Sep 16, 2005 | 6.150 | 6.150 | 5.880 | 5.948 | 13,200 | -0.20(-3.28%) |
Sep 15, 2005 | 6.060 | 6.190 | 6.020 | 6.150 | 92,000 | +0.08(+1.32%) |
Sep 14, 2005 | 6.000 | 6.100 | 5.990 | 6.070 | 30,900 | +0.07(+1.17%) |
Sep 13, 2005 | 5.800 | 6.000 | 5.790 | 6.000 | 29,800 | +0.15(+2.56%) |
Sep 12, 2005 | 5.880 | 5.880 | 5.660 | 5.850 | 24,300 | +0.05(+0.86%) |
Sep 09, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 5,800 | -0.14(-2.36%) |
Sep 08, 2005 | 5.980 | 5.980 | 5.900 | 5.940 | 6,900 | +0.00(+0.00%) |
Sep 07, 2005 | 5.880 | 5.990 | 5.880 | 5.940 | 9,200 | +0.06(+1.02%) |
Sep 06, 2005 | 5.840 | 5.900 | 5.840 | 5.880 | 3,400 | +0.09(+1.55%) |
Sep 02, 2005 | 5.700 | 5.800 | 5.690 | 5.790 | 14,300 | +0.04(+0.70%) |