Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.070 | 8.090 | 7.770 | 7.770 | 129,200 | -0.20(-2.51%) |
Jan 30, 2006 | 7.910 | 8.020 | 7.770 | 7.970 | 120,000 | +0.07(+0.89%) |
Jan 27, 2006 | 7.680 | 7.950 | 7.680 | 7.900 | 67,100 | +0.15(+1.94%) |
Jan 26, 2006 | 7.910 | 7.910 | 7.740 | 7.750 | 84,900 | -0.18(-2.27%) |
Jan 25, 2006 | 8.010 | 8.040 | 7.870 | 7.930 | 143,600 | -0.12(-1.49%) |
Jan 24, 2006 | 8.130 | 8.130 | 7.900 | 8.050 | 96,900 | -0.08(-0.98%) |
Jan 23, 2006 | 8.140 | 8.250 | 7.990 | 8.130 | 67,400 | -0.01(-0.12%) |
Jan 20, 2006 | 8.100 | 8.140 | 8.070 | 8.140 | 63,100 | +0.07(+0.87%) |
Jan 19, 2006 | 7.960 | 8.080 | 7.950 | 8.070 | 43,900 | +0.12(+1.51%) |
Jan 18, 2006 | 7.980 | 8.000 | 7.920 | 7.950 | 43,700 | -0.12(-1.49%) |
Jan 17, 2006 | 8.140 | 8.140 | 7.990 | 8.070 | 128,500 | +0.02(+0.25%) |
Jan 13, 2006 | 8.090 | 8.210 | 8.050 | 8.050 | 150,200 | -0.03(-0.37%) |
Jan 12, 2006 | 8.450 | 8.450 | 8.080 | 8.080 | 125,400 | -0.39(-4.60%) |
Jan 11, 2006 | 8.440 | 8.530 | 8.440 | 8.470 | 70,700 | +0.03(+0.36%) |
Jan 10, 2006 | 8.390 | 8.530 | 8.160 | 8.440 | 129,500 | -0.04(-0.47%) |
Jan 09, 2006 | 8.230 | 8.500 | 8.180 | 8.480 | 181,500 | +0.22(+2.66%) |
Jan 06, 2006 | 8.040 | 8.310 | 7.840 | 8.260 | 86,900 | +0.24(+2.99%) |
Jan 05, 2006 | 8.060 | 8.060 | 7.920 | 8.020 | 109,800 | -0.07(-0.87%) |
Jan 04, 2006 | 8.210 | 8.210 | 7.930 | 8.090 | 179,200 | -0.09(-1.10%) |
Jan 03, 2006 | 8.150 | 8.410 | 8.090 | 8.180 | 372,200 | +0.12(+1.49%) |
Dec 30, 2005 | 7.820 | 8.070 | 7.820 | 8.060 | 91,600 | +0.17(+2.15%) |
Dec 29, 2005 | 7.970 | 8.000 | 7.760 | 7.890 | 110,500 | -0.10(-1.25%) |
Dec 28, 2005 | 7.630 | 8.040 | 7.630 | 7.990 | 1,368,500 | +0.36(+4.72%) |
Dec 27, 2005 | 7.650 | 7.750 | 7.590 | 7.630 | 769,900 | +0.08(+1.06%) |
Dec 23, 2005 | 7.350 | 7.610 | 7.330 | 7.550 | 320,300 | +0.16(+2.17%) |
Dec 22, 2005 | 7.290 | 7.440 | 7.290 | 7.390 | 1,479,100 | +0.02(+0.27%) |
Dec 21, 2005 | 7.170 | 7.390 | 7.170 | 7.370 | 88,900 | +0.18(+2.50%) |
Dec 20, 2005 | 7.300 | 7.300 | 7.100 | 7.190 | 94,300 | -0.08(-1.10%) |
Dec 19, 2005 | 7.660 | 7.660 | 7.250 | 7.270 | 191,700 | -0.35(-4.59%) |
Dec 16, 2005 | 7.550 | 7.960 | 7.470 | 7.620 | 325,600 | +0.17(+2.28%) |
Dec 15, 2005 | 7.380 | 7.500 | 7.380 | 7.450 | 69,700 | -0.01(-0.13%) |
Dec 14, 2005 | 7.480 | 7.540 | 7.410 | 7.460 | 75,200 | -0.05(-0.67%) |
Dec 13, 2005 | 7.450 | 7.570 | 7.450 | 7.510 | 95,000 | +0.06(+0.81%) |
Dec 12, 2005 | 7.500 | 7.550 | 7.450 | 7.450 | 26,200 | -0.03(-0.40%) |
Dec 09, 2005 | 7.360 | 7.530 | 7.360 | 7.480 | 20,500 | +0.02(+0.27%) |
Dec 08, 2005 | 7.470 | 7.530 | 7.380 | 7.460 | 27,100 | -0.03(-0.40%) |
Dec 07, 2005 | 7.390 | 7.530 | 7.330 | 7.490 | 17,000 | +0.05(+0.67%) |
Dec 06, 2005 | 7.240 | 7.450 | 7.230 | 7.440 | 32,100 | +0.18(+2.48%) |
Dec 05, 2005 | 7.200 | 7.370 | 7.200 | 7.260 | 52,000 | -0.03(-0.41%) |
Dec 02, 2005 | 7.290 | 7.420 | 7.250 | 7.290 | 41,800 | -0.01(-0.14%) |
Dec 01, 2005 | 7.260 | 7.320 | 7.190 | 7.300 | 32,000 | +0.04(+0.55%) |
Nov 30, 2005 | 7.310 | 7.420 | 7.260 | 7.260 | 49,400 | -0.06(-0.82%) |
Nov 29, 2005 | 7.300 | 7.400 | 7.300 | 7.320 | 23,400 | -0.02(-0.27%) |
Nov 28, 2005 | 7.390 | 7.390 | 7.220 | 7.340 | 26,500 | -0.06(-0.81%) |
Nov 25, 2005 | 7.350 | 7.440 | 7.350 | 7.400 | 18,600 | +0.12(+1.65%) |
Nov 23, 2005 | 7.340 | 7.350 | 7.250 | 7.280 | 23,900 | -0.05(-0.68%) |
Nov 22, 2005 | 7.280 | 7.360 | 7.200 | 7.330 | 31,300 | +0.02(+0.27%) |
Nov 21, 2005 | 7.300 | 7.360 | 7.280 | 7.310 | 20,600 | +0.01(+0.14%) |
Nov 18, 2005 | 7.190 | 7.300 | 7.160 | 7.300 | 20,300 | +0.06(+0.83%) |
Nov 17, 2005 | 7.100 | 7.240 | 7.100 | 7.240 | 9,300 | +0.06(+0.84%) |
Nov 16, 2005 | 7.150 | 7.200 | 7.100 | 7.180 | 15,900 | +0.04(+0.56%) |
Nov 15, 2005 | 7.150 | 7.200 | 7.140 | 7.140 | 19,700 | -0.03(-0.42%) |
Nov 14, 2005 | 7.150 | 7.210 | 7.080 | 7.170 | 18,400 | +0.06(+0.84%) |
Nov 11, 2005 | 7.050 | 7.120 | 7.030 | 7.110 | 17,000 | -0.03(-0.42%) |
Nov 10, 2005 | 7.270 | 7.270 | 7.070 | 7.140 | 27,000 | -0.14(-1.92%) |
Nov 09, 2005 | 7.190 | 7.320 | 7.190 | 7.280 | 39,900 | +0.08(+1.11%) |
Nov 08, 2005 | 7.120 | 7.270 | 7.120 | 7.200 | 24,700 | -0.12(-1.64%) |
Nov 07, 2005 | 7.180 | 7.320 | 7.180 | 7.320 | 23,200 | +0.12(+1.67%) |
Nov 04, 2005 | 7.230 | 7.330 | 7.190 | 7.200 | 11,300 | +0.01(+0.14%) |
Nov 03, 2005 | 7.260 | 7.260 | 7.170 | 7.190 | 14,400 | +0.00(+0.00%) |
Nov 02, 2005 | 7.190 | 7.320 | 7.110 | 7.190 | 40,300 | -0.10(-1.37%) |