Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.400 | 6.410 | 6.290 | 6.320 | 14,600 | -0.10(-1.56%) |
Dec 29, 2005 | 6.300 | 6.420 | 6.250 | 6.420 | 13,600 | +0.12(+1.90%) |
Dec 28, 2005 | 6.170 | 6.350 | 6.120 | 6.300 | 20,200 | -0.02(-0.32%) |
Dec 27, 2005 | 6.350 | 6.500 | 6.200 | 6.320 | 37,300 | -0.13(-2.02%) |
Dec 23, 2005 | 6.650 | 6.650 | 6.430 | 6.450 | 11,800 | -0.25(-3.73%) |
Dec 22, 2005 | 6.710 | 6.750 | 6.670 | 6.700 | 6,900 | -0.05(-0.74%) |
Dec 21, 2005 | 6.700 | 6.790 | 6.680 | 6.750 | 6,100 | +0.02(+0.30%) |
Dec 20, 2005 | 6.660 | 6.820 | 6.660 | 6.730 | 6,300 | +0.03(+0.45%) |
Dec 19, 2005 | 6.750 | 6.840 | 6.600 | 6.700 | 17,100 | -0.10(-1.47%) |
Dec 16, 2005 | 6.950 | 6.960 | 6.780 | 6.800 | 17,500 | -0.15(-2.16%) |
Dec 15, 2005 | 6.920 | 6.990 | 6.910 | 6.950 | 23,000 | +0.00(+0.00%) |
Dec 14, 2005 | 7.000 | 7.010 | 6.910 | 6.950 | 19,100 | -0.09(-1.28%) |
Dec 13, 2005 | 6.640 | 7.050 | 6.640 | 7.040 | 76,600 | +0.40(+6.02%) |
Dec 12, 2005 | 6.700 | 6.800 | 6.640 | 6.640 | 76,900 | -0.12(-1.78%) |
Dec 09, 2005 | 6.520 | 6.800 | 6.520 | 6.760 | 32,800 | +0.18(+2.74%) |
Dec 08, 2005 | 6.520 | 6.680 | 6.520 | 6.580 | 24,400 | +0.02(+0.30%) |
Dec 07, 2005 | 6.480 | 6.630 | 6.480 | 6.560 | 11,500 | +0.06(+0.92%) |
Dec 06, 2005 | 6.600 | 6.600 | 6.430 | 6.500 | 65,700 | -0.03(-0.46%) |
Dec 05, 2005 | 6.510 | 6.560 | 6.480 | 6.530 | 18,600 | -0.03(-0.46%) |
Dec 02, 2005 | 6.560 | 6.600 | 6.490 | 6.560 | 38,400 | -0.04(-0.61%) |
Dec 01, 2005 | 6.720 | 6.720 | 6.470 | 6.600 | 52,600 | -0.18(-2.65%) |
Nov 30, 2005 | 6.813 | 6.940 | 6.780 | 6.780 | 33,400 | -0.23(-3.28%) |
Nov 29, 2005 | 7.000 | 7.060 | 6.950 | 7.010 | 38,100 | +0.05(+0.72%) |
Nov 28, 2005 | 7.000 | 7.010 | 6.940 | 6.960 | 44,700 | -0.02(-0.29%) |
Nov 25, 2005 | 7.010 | 7.010 | 6.940 | 6.980 | 21,400 | -0.03(-0.43%) |
Nov 23, 2005 | 6.900 | 7.040 | 6.710 | 7.010 | 51,800 | +0.04(+0.57%) |
Nov 22, 2005 | 7.080 | 7.110 | 6.970 | 6.970 | 11,100 | -0.06(-0.85%) |
Nov 21, 2005 | 6.950 | 7.200 | 6.950 | 7.030 | 47,200 | +0.09(+1.30%) |
Nov 18, 2005 | 7.000 | 7.000 | 6.920 | 6.940 | 7,900 | -0.04(-0.57%) |
Nov 17, 2005 | 6.830 | 6.980 | 6.810 | 6.980 | 6,700 | +0.10(+1.45%) |
Nov 16, 2005 | 6.880 | 6.940 | 6.860 | 6.880 | 4,800 | -0.02(-0.29%) |
Nov 15, 2005 | 6.970 | 6.990 | 6.760 | 6.900 | 12,600 | -0.06(-0.86%) |
Nov 14, 2005 | 6.950 | 7.070 | 6.950 | 6.960 | 9,100 | -0.06(-0.85%) |
Nov 11, 2005 | 6.900 | 7.040 | 6.870 | 7.020 | 43,800 | +0.10(+1.45%) |
Nov 10, 2005 | 6.900 | 6.920 | 6.840 | 6.920 | 18,400 | +0.08(+1.17%) |
Nov 09, 2005 | 6.930 | 6.930 | 6.790 | 6.840 | 7,000 | -0.09(-1.30%) |
Nov 08, 2005 | 6.780 | 6.930 | 6.760 | 6.930 | 30,400 | +0.15(+2.21%) |
Nov 07, 2005 | 6.590 | 6.809 | 6.570 | 6.780 | 12,900 | +0.09(+1.35%) |
Nov 04, 2005 | 6.620 | 6.690 | 6.550 | 6.690 | 8,300 | +0.12(+1.83%) |
Nov 03, 2005 | 6.430 | 6.700 | 6.430 | 6.570 | 15,500 | +0.03(+0.46%) |
Nov 02, 2005 | 6.820 | 6.820 | 6.500 | 6.540 | 83,600 | -0.22(-3.25%) |
Nov 01, 2005 | 6.860 | 6.870 | 6.740 | 6.760 | 30,000 | +0.00(+0.00%) |
Oct 31, 2005 | 6.700 | 6.760 | 6.420 | 6.760 | 38,600 | +0.06(+0.90%) |
Oct 28, 2005 | 6.710 | 6.720 | 6.630 | 6.700 | 9,000 | +0.00(+0.00%) |
Oct 27, 2005 | 6.780 | 6.790 | 6.700 | 6.700 | 6,800 | -0.02(-0.30%) |
Oct 26, 2005 | 6.740 | 6.870 | 6.660 | 6.720 | 31,100 | +0.04(+0.60%) |
Oct 25, 2005 | 6.620 | 6.750 | 6.620 | 6.680 | 16,300 | +0.13(+1.98%) |
Oct 24, 2005 | 6.750 | 6.750 | 6.440 | 6.550 | 31,000 | -0.21(-3.11%) |
Oct 21, 2005 | 6.900 | 6.940 | 6.610 | 6.760 | 127,500 | -0.09(-1.31%) |
Oct 20, 2005 | 6.850 | 6.900 | 6.790 | 6.850 | 21,600 | +0.01(+0.15%) |
Oct 19, 2005 | 6.880 | 6.900 | 6.810 | 6.840 | 17,000 | -0.07(-1.01%) |
Oct 18, 2005 | 6.900 | 6.940 | 6.850 | 6.910 | 22,200 | -0.02(-0.29%) |
Oct 17, 2005 | 6.950 | 7.000 | 6.900 | 6.930 | 26,800 | -0.15(-2.12%) |
Oct 14, 2005 | 7.080 | 7.170 | 7.050 | 7.080 | 34,000 | +0.06(+0.85%) |
Oct 13, 2005 | 7.180 | 7.180 | 6.950 | 7.020 | 30,700 | -0.12(-1.68%) |
Oct 12, 2005 | 7.160 | 7.190 | 7.120 | 7.140 | 18,400 | +0.02(+0.28%) |
Oct 11, 2005 | 7.120 | 7.150 | 7.070 | 7.120 | 40,400 | +0.00(+0.00%) |
Oct 10, 2005 | 7.050 | 7.150 | 7.050 | 7.120 | 36,500 | +0.03(+0.42%) |
Oct 07, 2005 | 7.060 | 7.160 | 6.940 | 7.090 | 41,100 | +0.03(+0.42%) |
Oct 06, 2005 | 7.030 | 7.150 | 7.030 | 7.060 | 112,400 | +0.01(+0.14%) |
Oct 05, 2005 | 7.230 | 7.250 | 7.050 | 7.050 | 27,300 | -0.16(-2.22%) |
Oct 04, 2005 | 7.140 | 7.330 | 7.140 | 7.210 | 62,500 | +0.05(+0.70%) |