Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 6.550 | 6.620 | 6.510 | 6.620 | 8,500 | +0.02(+0.30%) |
Dec 29, 2005 | 6.500 | 6.620 | 6.500 | 6.600 | 12,500 | +0.00(+0.00%) |
Dec 28, 2005 | 6.460 | 6.660 | 6.450 | 6.600 | 36,200 | +0.09(+1.38%) |
Dec 27, 2005 | 6.470 | 6.540 | 6.420 | 6.510 | 11,600 | +0.02(+0.31%) |
Dec 23, 2005 | 6.490 | 6.530 | 6.440 | 6.490 | 15,000 | -0.01(-0.15%) |
Dec 22, 2005 | 6.579 | 6.580 | 6.380 | 6.500 | 19,900 | -0.07(-1.07%) |
Dec 21, 2005 | 6.500 | 6.690 | 6.500 | 6.570 | 27,000 | +0.08(+1.23%) |
Dec 20, 2005 | 6.750 | 6.750 | 6.460 | 6.490 | 46,200 | -0.11(-1.67%) |
Dec 19, 2005 | 6.540 | 6.620 | 6.540 | 6.600 | 20,300 | +0.06(+0.92%) |
Dec 16, 2005 | 6.550 | 6.570 | 6.500 | 6.540 | 8,300 | +0.04(+0.62%) |
Dec 15, 2005 | 6.390 | 6.580 | 6.390 | 6.500 | 4,900 | +0.11(+1.72%) |
Dec 14, 2005 | 6.300 | 6.420 | 6.300 | 6.390 | 12,700 | +0.05(+0.79%) |
Dec 13, 2005 | 6.500 | 6.500 | 6.230 | 6.340 | 48,000 | -0.23(-3.50%) |
Dec 12, 2005 | 6.600 | 6.640 | 6.500 | 6.570 | 19,300 | +0.00(+0.00%) |
Dec 09, 2005 | 6.590 | 6.680 | 6.570 | 6.570 | 39,700 | +0.04(+0.61%) |
Dec 08, 2005 | 6.420 | 6.620 | 6.400 | 6.530 | 13,700 | +0.16(+2.51%) |
Dec 07, 2005 | 6.490 | 6.610 | 6.370 | 6.370 | 25,700 | -0.06(-0.93%) |
Dec 06, 2005 | 6.310 | 6.480 | 6.280 | 6.430 | 9,000 | +0.07(+1.10%) |
Dec 05, 2005 | 6.320 | 6.400 | 6.100 | 6.360 | 31,900 | +0.04(+0.63%) |
Dec 02, 2005 | 6.350 | 6.400 | 6.290 | 6.320 | 31,300 | +0.07(+1.12%) |
Dec 01, 2005 | 6.150 | 6.620 | 6.130 | 6.250 | 96,100 | +0.20(+3.31%) |
Nov 30, 2005 | 6.860 | 6.900 | 5.950 | 6.050 | 274,400 | -0.77(-11.29%) |
Nov 29, 2005 | 7.200 | 7.250 | 6.800 | 6.820 | 26,100 | -0.40(-5.54%) |
Nov 28, 2005 | 7.440 | 7.450 | 7.200 | 7.220 | 42,700 | -0.62(-7.91%) |
Nov 25, 2005 | 7.800 | 7.840 | 7.770 | 7.840 | 1,300 | +0.01(+0.13%) |
Nov 23, 2005 | 7.670 | 7.890 | 7.670 | 7.830 | 28,500 | +0.16(+2.09%) |
Nov 22, 2005 | 7.490 | 7.670 | 7.490 | 7.670 | 28,100 | +0.18(+2.40%) |
Nov 21, 2005 | 7.510 | 7.570 | 7.420 | 7.490 | 36,500 | -0.02(-0.27%) |
Nov 18, 2005 | 7.040 | 7.590 | 6.950 | 7.510 | 65,600 | +0.57(+8.21%) |
Nov 17, 2005 | 8.750 | 8.750 | 6.920 | 6.940 | 110,600 | -1.81(-20.69%) |
Nov 16, 2005 | 8.790 | 8.790 | 8.720 | 8.750 | 40,800 | -0.03(-0.34%) |
Nov 15, 2005 | 8.670 | 8.800 | 8.610 | 8.780 | 9,200 | +0.10(+1.15%) |
Nov 14, 2005 | 8.630 | 8.680 | 8.500 | 8.680 | 9,700 | +0.08(+0.93%) |
Nov 11, 2005 | 8.450 | 8.720 | 8.450 | 8.600 | 16,900 | +0.18(+2.14%) |
Nov 10, 2005 | 8.180 | 8.450 | 8.180 | 8.420 | 9,500 | +0.24(+2.93%) |
Nov 09, 2005 | 8.000 | 8.300 | 8.000 | 8.180 | 13,300 | +0.16(+2.00%) |
Nov 08, 2005 | 7.600 | 8.090 | 7.600 | 8.020 | 87,700 | +0.40(+5.25%) |
Nov 07, 2005 | 7.360 | 7.640 | 7.350 | 7.620 | 6,200 | +0.23(+3.11%) |
Nov 04, 2005 | 7.390 | 7.500 | 7.390 | 7.390 | 3,500 | +0.06(+0.82%) |
Nov 03, 2005 | 7.000 | 7.410 | 7.000 | 7.330 | 23,900 | +0.08(+1.10%) |
Nov 02, 2005 | 6.700 | 7.280 | 6.700 | 7.250 | 11,300 | +0.45(+6.62%) |
Nov 01, 2005 | 6.770 | 6.800 | 6.770 | 6.800 | 5,600 | +0.03(+0.44%) |
Oct 31, 2005 | 6.650 | 6.850 | 6.600 | 6.770 | 31,700 | +0.22(+3.36%) |
Oct 28, 2005 | 6.920 | 6.920 | 6.450 | 6.550 | 40,700 | -0.45(-6.43%) |
Oct 27, 2005 | 7.850 | 7.850 | 7.000 | 7.000 | 16,300 | -1.02(-12.72%) |
Oct 26, 2005 | 8.060 | 8.080 | 8.000 | 8.020 | 6,600 | -0.10(-1.23%) |
Oct 25, 2005 | 8.150 | 8.180 | 8.120 | 8.120 | 2,900 | +0.02(+0.25%) |
Oct 24, 2005 | 8.240 | 8.240 | 8.080 | 8.100 | 45,600 | +0.00(+0.00%) |
Oct 21, 2005 | 8.140 | 8.200 | 8.060 | 8.100 | 34,400 | -0.01(-0.12%) |
Oct 20, 2005 | 8.200 | 8.200 | 8.000 | 8.110 | 27,100 | -0.08(-0.98%) |
Oct 19, 2005 | 8.240 | 8.300 | 8.150 | 8.190 | 68,900 | -0.05(-0.61%) |
Oct 18, 2005 | 8.270 | 8.270 | 8.030 | 8.240 | 8,300 | -0.12(-1.44%) |
Oct 17, 2005 | 8.510 | 8.510 | 8.300 | 8.360 | 4,500 | -0.14(-1.65%) |
Oct 14, 2005 | 8.500 | 8.560 | 8.460 | 8.500 | 22,300 | +0.04(+0.47%) |
Oct 13, 2005 | 8.350 | 8.600 | 8.350 | 8.460 | 12,900 | +0.16(+1.93%) |
Oct 12, 2005 | 8.210 | 8.330 | 8.200 | 8.300 | 17,400 | +0.09(+1.10%) |
Oct 11, 2005 | 8.310 | 8.390 | 8.200 | 8.210 | 30,100 | -0.20(-2.38%) |
Oct 10, 2005 | 8.200 | 8.410 | 8.150 | 8.410 | 19,800 | +0.20(+2.44%) |
Oct 07, 2005 | 8.130 | 8.250 | 8.130 | 8.210 | 3,500 | +0.08(+0.98%) |
Oct 06, 2005 | 8.300 | 8.300 | 8.130 | 8.130 | 14,200 | -0.08(-0.97%) |
Oct 05, 2005 | 8.260 | 8.260 | 8.150 | 8.210 | 8,200 | -0.03(-0.36%) |
Oct 04, 2005 | 8.350 | 8.350 | 8.000 | 8.240 | 31,900 | -0.16(-1.90%) |