Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.150 | 6.150 | 5.950 | 6.110 | 104,000 | -0.04(-0.65%) |
Oct 28, 2005 | 5.840 | 6.230 | 5.670 | 6.150 | 249,400 | +0.36(+6.22%) |
Oct 27, 2005 | 5.860 | 5.910 | 5.720 | 5.790 | 166,800 | -0.10(-1.70%) |
Oct 26, 2005 | 6.000 | 6.060 | 5.810 | 5.890 | 179,600 | -0.24(-3.92%) |
Oct 25, 2005 | 6.240 | 6.250 | 6.070 | 6.130 | 121,600 | -0.12(-1.92%) |
Oct 24, 2005 | 6.230 | 6.330 | 6.220 | 6.250 | 115,100 | -0.04(-0.64%) |
Oct 21, 2005 | 6.250 | 6.500 | 6.240 | 6.290 | 175,800 | -0.17(-2.63%) |
Oct 20, 2005 | 6.440 | 6.500 | 6.380 | 6.460 | 99,600 | -0.06(-0.92%) |
Oct 19, 2005 | 6.550 | 6.560 | 6.450 | 6.520 | 127,800 | -0.04(-0.61%) |
Oct 18, 2005 | 6.580 | 6.720 | 6.530 | 6.560 | 98,500 | -0.02(-0.30%) |
Oct 17, 2005 | 6.680 | 6.740 | 6.530 | 6.580 | 73,400 | -0.18(-2.66%) |
Oct 14, 2005 | 6.550 | 6.760 | 6.540 | 6.760 | 210,200 | +0.16(+2.42%) |
Oct 13, 2005 | 6.630 | 6.630 | 6.530 | 6.600 | 115,000 | -0.02(-0.30%) |
Oct 12, 2005 | 6.610 | 6.690 | 6.600 | 6.620 | 148,900 | -0.03(-0.45%) |
Oct 11, 2005 | 6.750 | 6.750 | 6.650 | 6.650 | 211,200 | -0.02(-0.30%) |
Oct 10, 2005 | 6.750 | 6.770 | 6.650 | 6.670 | 76,900 | -0.08(-1.19%) |
Oct 07, 2005 | 6.780 | 6.840 | 6.620 | 6.750 | 80,300 | -0.03(-0.44%) |
Oct 06, 2005 | 6.710 | 6.810 | 6.710 | 6.780 | 74,600 | +0.07(+1.04%) |
Oct 05, 2005 | 6.680 | 6.810 | 6.530 | 6.710 | 162,600 | +0.00(+0.00%) |
Oct 04, 2005 | 6.900 | 6.950 | 6.660 | 6.710 | 190,200 | +0.01(+0.15%) |
Oct 03, 2005 | 6.790 | 6.840 | 6.700 | 6.700 | 109,300 | -0.21(-3.04%) |
Sep 30, 2005 | 6.740 | 6.910 | 6.740 | 6.910 | 134,300 | +0.09(+1.32%) |
Sep 29, 2005 | 6.740 | 6.830 | 6.710 | 6.820 | 167,700 | +0.01(+0.15%) |
Sep 28, 2005 | 6.840 | 6.950 | 6.790 | 6.810 | 167,500 | -0.04(-0.58%) |
Sep 27, 2005 | 6.890 | 6.970 | 6.850 | 6.850 | 126,000 | -0.12(-1.72%) |
Sep 26, 2005 | 6.910 | 7.090 | 6.850 | 6.970 | 85,900 | -0.04(-0.57%) |
Sep 23, 2005 | 7.010 | 7.050 | 6.850 | 7.010 | 178,400 | -0.03(-0.43%) |
Sep 22, 2005 | 7.010 | 7.070 | 6.970 | 7.040 | 151,100 | -0.01(-0.14%) |
Sep 21, 2005 | 7.040 | 7.140 | 6.940 | 7.050 | 182,300 | -0.05(-0.70%) |
Sep 20, 2005 | 7.040 | 7.150 | 7.040 | 7.100 | 184,100 | -0.03(-0.42%) |
Sep 19, 2005 | 7.290 | 7.340 | 6.850 | 7.130 | 328,000 | -0.24(-3.26%) |
Sep 16, 2005 | 7.440 | 7.500 | 7.300 | 7.370 | 455,500 | -0.57(-7.18%) |
Sep 15, 2005 | 7.940 | 7.980 | 7.880 | 7.940 | 26,700 | -0.01(-0.13%) |
Sep 14, 2005 | 7.930 | 7.990 | 7.820 | 7.950 | 75,600 | +0.12(+1.53%) |
Sep 13, 2005 | 8.010 | 8.100 | 7.710 | 7.830 | 109,300 | -0.18(-2.25%) |
Sep 12, 2005 | 7.940 | 8.100 | 7.910 | 8.010 | 69,700 | +0.03(+0.38%) |
Sep 09, 2005 | 7.930 | 8.000 | 7.890 | 7.980 | 81,700 | +0.05(+0.63%) |
Sep 08, 2005 | 7.940 | 8.000 | 7.870 | 7.930 | 120,400 | -0.07(-0.88%) |
Sep 07, 2005 | 7.940 | 8.000 | 7.830 | 8.000 | 95,400 | +0.16(+2.04%) |
Sep 06, 2005 | 8.020 | 8.050 | 7.800 | 7.840 | 145,500 | -0.15(-1.88%) |
Sep 02, 2005 | 8.040 | 8.090 | 7.980 | 7.990 | 83,400 | -0.10(-1.24%) |
Sep 01, 2005 | 8.000 | 8.090 | 7.900 | 8.090 | 131,000 | +0.13(+1.63%) |
Aug 31, 2005 | 7.690 | 8.020 | 7.690 | 7.960 | 142,000 | +0.27(+3.51%) |
Aug 30, 2005 | 7.710 | 7.800 | 7.620 | 7.690 | 122,200 | -0.04(-0.52%) |
Aug 29, 2005 | 7.980 | 7.980 | 7.700 | 7.730 | 153,800 | -0.31(-3.86%) |
Aug 26, 2005 | 8.070 | 8.070 | 7.810 | 8.040 | 143,600 | -0.01(-0.12%) |
Aug 25, 2005 | 8.010 | 8.050 | 7.900 | 8.050 | 106,200 | +0.04(+0.50%) |
Aug 24, 2005 | 7.820 | 8.030 | 7.780 | 8.010 | 213,300 | +0.20(+2.56%) |
Aug 23, 2005 | 7.800 | 7.870 | 7.770 | 7.810 | 79,700 | +0.01(+0.13%) |
Aug 22, 2005 | 7.850 | 7.850 | 7.750 | 7.800 | 72,800 | -0.05(-0.64%) |
Aug 19, 2005 | 7.800 | 7.880 | 7.760 | 7.850 | 98,900 | +0.03(+0.38%) |
Aug 18, 2005 | 7.820 | 7.860 | 7.750 | 7.820 | 176,300 | -0.03(-0.38%) |
Aug 17, 2005 | 7.820 | 7.920 | 7.820 | 7.850 | 80,800 | -0.03(-0.38%) |
Aug 16, 2005 | 7.890 | 7.990 | 7.810 | 7.880 | 104,800 | -0.01(-0.13%) |
Aug 15, 2005 | 7.810 | 7.900 | 7.800 | 7.890 | 101,500 | +0.07(+0.90%) |
Aug 12, 2005 | 7.900 | 7.930 | 7.750 | 7.820 | 116,600 | -0.15(-1.88%) |
Aug 11, 2005 | 7.900 | 7.990 | 7.810 | 7.970 | 102,000 | +0.06(+0.76%) |
Aug 10, 2005 | 8.010 | 8.020 | 7.910 | 7.910 | 216,700 | -0.14(-1.74%) |
Aug 09, 2005 | 8.080 | 8.140 | 8.020 | 8.050 | 151,600 | -0.06(-0.74%) |
Aug 08, 2005 | 8.010 | 8.110 | 8.010 | 8.110 | 179,200 | +0.04(+0.50%) |
Aug 05, 2005 | 8.150 | 8.170 | 8.040 | 8.070 | 215,700 | -0.12(-1.47%) |
Aug 04, 2005 | 8.160 | 8.190 | 8.110 | 8.190 | 93,000 | +0.02(+0.24%) |
Aug 03, 2005 | 8.050 | 8.170 | 8.020 | 8.170 | 145,200 | +0.09(+1.11%) |
Aug 02, 2005 | 8.100 | 8.140 | 8.030 | 8.080 | 128,600 | -0.02(-0.25%) |