Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 5.970 | 5.970 | 5.800 | 5.880 | 10,100 | -0.09(-1.51%) |
Nov 29, 2005 | 5.990 | 6.020 | 5.970 | 5.970 | 5,100 | -0.07(-1.16%) |
Nov 25, 2005 | 6.080 | 6.080 | 6.000 | 6.040 | 4,800 | +0.04(+0.67%) |
Nov 23, 2005 | 6.100 | 6.110 | 6.000 | 6.000 | 13,000 | -0.05(-0.83%) |
Nov 22, 2005 | 6.050 | 6.170 | 6.000 | 6.050 | 16,400 | +0.10(+1.68%) |
Nov 21, 2005 | 5.600 | 6.110 | 5.150 | 5.950 | 21,900 | +0.45(+8.18%) |
Nov 18, 2005 | 5.630 | 5.850 | 5.500 | 5.500 | 4,300 | -0.13(-2.31%) |
Nov 17, 2005 | 6.130 | 6.130 | 5.630 | 5.630 | 16,800 | -0.59(-9.49%) |
Nov 16, 2005 | 6.300 | 6.300 | 6.150 | 6.220 | 4,000 | -0.16(-2.51%) |
Nov 15, 2005 | 6.800 | 6.800 | 6.380 | 6.380 | 7,400 | -0.33(-4.92%) |
Nov 14, 2005 | 6.850 | 6.850 | 6.710 | 6.710 | 2,000 | -0.21(-3.03%) |
Nov 11, 2005 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 6.980 | 6.990 | 6.790 | 6.920 | 5,900 | -0.06(-0.86%) |
Nov 09, 2005 | 6.850 | 7.000 | 6.850 | 6.980 | 17,600 | +0.03(+0.43%) |
Nov 08, 2005 | 6.830 | 6.950 | 6.830 | 6.950 | 2,100 | +0.03(+0.43%) |
Nov 07, 2005 | 7.050 | 7.020 | 6.900 | 6.920 | 1,800 | -0.07(-1.00%) |
Nov 04, 2005 | 7.000 | 7.050 | 6.950 | 6.990 | 4,200 | -0.01(-0.14%) |
Nov 03, 2005 | 7.040 | 7.080 | 6.990 | 7.000 | 58,800 | +0.00(+0.00%) |
Nov 02, 2005 | 6.900 | 7.040 | 6.900 | 7.000 | 121,500 | +0.00(+0.00%) |
Nov 01, 2005 | 7.010 | 7.010 | 7.000 | 7.000 | 29,400 | -0.02(-0.28%) |
Oct 31, 2005 | 7.060 | 7.060 | 7.010 | 7.020 | 17,500 | -0.04(-0.57%) |
Oct 28, 2005 | 7.130 | 7.200 | 7.040 | 7.060 | 10,400 | +0.03(+0.43%) |
Oct 27, 2005 | 7.100 | 7.100 | 7.010 | 7.030 | 16,800 | -0.17(-2.36%) |
Oct 26, 2005 | 7.490 | 7.490 | 7.200 | 7.200 | 45,400 | -0.30(-4.00%) |
Oct 25, 2005 | 7.600 | 7.600 | 7.440 | 7.500 | 29,800 | -0.22(-2.85%) |
Oct 24, 2005 | 7.860 | 7.990 | 7.720 | 7.720 | 9,900 | -0.04(-0.52%) |
Oct 21, 2005 | 7.540 | 7.900 | 7.540 | 7.760 | 6,500 | +0.26(+3.47%) |
Oct 20, 2005 | 7.610 | 7.690 | 7.500 | 7.500 | 3,300 | -0.17(-2.22%) |
Oct 19, 2005 | 7.320 | 7.670 | 7.320 | 7.670 | 3,900 | +0.36(+4.92%) |
Oct 18, 2005 | 7.270 | 7.310 | 7.250 | 7.310 | 8,000 | -0.02(-0.27%) |
Oct 17, 2005 | 7.180 | 7.330 | 7.180 | 7.330 | 9,300 | +0.07(+0.96%) |
Oct 14, 2005 | 7.160 | 7.260 | 7.130 | 7.260 | 4,300 | +0.10(+1.40%) |
Oct 13, 2005 | 7.140 | 7.160 | 7.010 | 7.160 | 20,300 | +0.07(+0.99%) |
Oct 12, 2005 | 7.160 | 7.170 | 7.050 | 7.090 | 9,200 | -0.12(-1.66%) |
Oct 11, 2005 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 7.370 | 7.370 | 7.210 | 7.210 | 2,900 | -0.18(-2.44%) |
Oct 07, 2005 | 7.390 | 7.390 | 7.300 | 7.390 | 5,100 | +0.08(+1.09%) |
Oct 06, 2005 | 7.410 | 7.570 | 7.310 | 7.310 | 5,400 | -0.19(-2.53%) |
Oct 05, 2005 | 7.750 | 7.760 | 7.500 | 7.500 | 10,500 | -0.26(-3.35%) |
Oct 04, 2005 | 7.780 | 7.780 | 7.700 | 7.760 | 6,700 | +0.06(+0.78%) |
Oct 03, 2005 | 7.610 | 7.820 | 7.610 | 7.700 | 20,000 | +0.10(+1.32%) |
Sep 30, 2005 | 7.600 | 7.610 | 7.530 | 7.600 | 5,900 | +0.07(+0.93%) |
Sep 29, 2005 | 7.150 | 7.530 | 7.150 | 7.530 | 6,300 | +0.23(+3.15%) |
Sep 28, 2005 | 7.540 | 7.540 | 7.300 | 7.300 | 7,200 | -0.26(-3.44%) |
Sep 27, 2005 | 7.510 | 7.560 | 7.510 | 7.560 | 2,600 | -0.06(-0.79%) |
Sep 26, 2005 | 7.740 | 7.750 | 7.560 | 7.620 | 5,600 | -0.11(-1.42%) |
Sep 23, 2005 | 7.730 | 7.740 | 7.620 | 7.730 | 13,000 | -0.01(-0.13%) |
Sep 22, 2005 | 7.740 | 7.850 | 7.620 | 7.740 | 30,300 | +0.22(+2.93%) |
Sep 21, 2005 | 7.170 | 7.580 | 7.170 | 7.520 | 11,900 | +0.15(+2.04%) |
Sep 20, 2005 | 7.290 | 7.450 | 7.290 | 7.370 | 5,600 | -0.02(-0.27%) |
Sep 19, 2005 | 7.550 | 7.550 | 7.320 | 7.390 | 7,100 | -0.26(-3.40%) |
Sep 16, 2005 | 7.650 | 7.650 | 7.530 | 7.650 | 7,900 | +0.05(+0.66%) |
Sep 15, 2005 | 7.420 | 7.600 | 7.310 | 7.600 | 8,300 | +0.19(+2.56%) |
Sep 14, 2005 | 7.550 | 7.550 | 7.410 | 7.410 | 6,400 | -0.15(-1.98%) |
Sep 13, 2005 | 7.600 | 7.600 | 7.400 | 7.560 | 16,500 | -0.02(-0.26%) |
Sep 12, 2005 | 7.700 | 7.700 | 7.580 | 7.580 | 1,800 | -0.17(-2.19%) |
Sep 09, 2005 | 7.770 | 7.780 | 7.660 | 7.750 | 8,600 | -0.04(-0.51%) |
Sep 08, 2005 | 7.770 | 7.790 | 7.670 | 7.790 | 6,400 | +0.00(+0.00%) |
Sep 07, 2005 | 7.600 | 7.850 | 7.600 | 7.790 | 11,400 | +0.06(+0.78%) |
Sep 06, 2005 | 7.900 | 7.930 | 7.670 | 7.730 | 12,800 | -0.08(-1.02%) |
Sep 02, 2005 | 8.100 | 8.150 | 7.800 | 7.810 | 31,000 | -0.09(-1.14%) |