Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.210 | 8.210 | 8.090 | 8.160 | 104,800 | -0.05(-0.61%) |
Dec 29, 2005 | 7.640 | 8.210 | 7.640 | 8.210 | 93,100 | +0.47(+6.07%) |
Dec 28, 2005 | 7.810 | 7.840 | 7.500 | 7.740 | 142,900 | -0.17(-2.15%) |
Dec 27, 2005 | 7.890 | 7.910 | 7.750 | 7.910 | 20,900 | +0.01(+0.13%) |
Dec 23, 2005 | 7.900 | 7.930 | 7.800 | 7.900 | 20,600 | -0.03(-0.38%) |
Dec 22, 2005 | 7.900 | 7.930 | 7.770 | 7.930 | 87,600 | +0.00(+0.00%) |
Dec 21, 2005 | 7.950 | 8.070 | 7.720 | 7.930 | 43,300 | +0.01(+0.13%) |
Dec 20, 2005 | 7.640 | 8.000 | 7.590 | 7.920 | 28,000 | +0.33(+4.35%) |
Dec 19, 2005 | 7.330 | 7.690 | 7.330 | 7.590 | 24,900 | +0.24(+3.27%) |
Dec 16, 2005 | 7.300 | 7.350 | 7.250 | 7.350 | 163,800 | +0.00(+0.00%) |
Dec 15, 2005 | 7.170 | 7.350 | 7.100 | 7.350 | 19,400 | +0.17(+2.37%) |
Dec 14, 2005 | 6.980 | 7.180 | 6.940 | 7.180 | 13,900 | +0.23(+3.31%) |
Dec 13, 2005 | 6.980 | 6.980 | 6.910 | 6.950 | 13,000 | -0.03(-0.43%) |
Dec 12, 2005 | 7.000 | 7.000 | 6.950 | 6.980 | 13,800 | -0.02(-0.29%) |
Dec 09, 2005 | 6.980 | 7.000 | 6.920 | 7.000 | 17,700 | +0.02(+0.29%) |
Dec 08, 2005 | 6.900 | 7.000 | 6.900 | 6.980 | 39,800 | +0.00(+0.00%) |
Dec 07, 2005 | 7.070 | 7.070 | 6.920 | 6.980 | 26,900 | -0.09(-1.27%) |
Dec 06, 2005 | 7.150 | 7.150 | 7.010 | 7.070 | 28,700 | -0.09(-1.26%) |
Dec 05, 2005 | 7.150 | 7.249 | 7.130 | 7.160 | 23,500 | +0.01(+0.14%) |
Dec 02, 2005 | 7.150 | 7.320 | 7.120 | 7.150 | 272,600 | +0.01(+0.14%) |
Dec 01, 2005 | 7.150 | 7.150 | 7.000 | 7.140 | 44,800 | -0.01(-0.14%) |
Nov 30, 2005 | 7.310 | 7.310 | 6.950 | 7.150 | 65,600 | -0.15(-2.05%) |
Nov 29, 2005 | 7.600 | 7.650 | 7.250 | 7.300 | 30,100 | -0.23(-3.05%) |
Nov 28, 2005 | 7.800 | 7.800 | 7.450 | 7.530 | 13,000 | -0.32(-4.08%) |
Nov 25, 2005 | 7.980 | 7.980 | 7.850 | 7.850 | 2,900 | -0.06(-0.76%) |
Nov 23, 2005 | 7.900 | 7.990 | 7.500 | 7.910 | 418,200 | -0.03(-0.38%) |
Nov 22, 2005 | 7.700 | 7.950 | 7.650 | 7.940 | 14,000 | +0.19(+2.45%) |
Nov 21, 2005 | 7.600 | 7.760 | 7.600 | 7.750 | 9,800 | +0.16(+2.11%) |
Nov 18, 2005 | 7.500 | 7.720 | 7.360 | 7.590 | 20,900 | +0.09(+1.20%) |
Nov 17, 2005 | 7.450 | 7.500 | 7.381 | 7.500 | 16,400 | +0.05(+0.67%) |
Nov 16, 2005 | 7.440 | 7.480 | 7.320 | 7.450 | 13,900 | -0.03(-0.40%) |
Nov 15, 2005 | 7.220 | 7.480 | 7.160 | 7.480 | 10,700 | +0.24(+3.31%) |
Nov 14, 2005 | 7.320 | 7.350 | 7.240 | 7.240 | 23,400 | -0.21(-2.82%) |
Nov 11, 2005 | 7.350 | 7.450 | 7.350 | 7.450 | 18,000 | +0.06(+0.81%) |
Nov 10, 2005 | 7.230 | 7.450 | 7.190 | 7.390 | 28,000 | +0.15(+2.07%) |
Nov 09, 2005 | 7.500 | 7.500 | 7.100 | 7.240 | 94,200 | -0.29(-3.85%) |
Nov 08, 2005 | 7.700 | 7.800 | 7.470 | 7.530 | 83,000 | -0.19(-2.46%) |
Nov 07, 2005 | 7.860 | 7.860 | 7.670 | 7.720 | 31,900 | -0.23(-2.89%) |
Nov 04, 2005 | 8.130 | 8.190 | 7.700 | 7.950 | 66,700 | -0.22(-2.69%) |
Nov 03, 2005 | 8.290 | 8.300 | 8.150 | 8.170 | 21,500 | -0.11(-1.33%) |
Nov 02, 2005 | 8.250 | 8.330 | 8.230 | 8.280 | 9,100 | +0.00(+0.00%) |
Nov 01, 2005 | 8.320 | 8.330 | 8.220 | 8.280 | 6,300 | -0.07(-0.84%) |
Oct 31, 2005 | 8.330 | 8.430 | 8.330 | 8.350 | 21,200 | -0.08(-0.95%) |
Oct 28, 2005 | 8.450 | 8.450 | 8.350 | 8.430 | 8,600 | -0.02(-0.24%) |
Oct 27, 2005 | 8.350 | 8.450 | 8.350 | 8.450 | 16,100 | +0.00(+0.00%) |
Oct 26, 2005 | 8.450 | 8.450 | 8.410 | 8.450 | 11,900 | +0.00(+0.00%) |
Oct 25, 2005 | 8.450 | 8.500 | 8.400 | 8.450 | 17,400 | -0.05(-0.59%) |
Oct 24, 2005 | 8.500 | 8.560 | 8.460 | 8.500 | 13,300 | -0.02(-0.23%) |
Oct 21, 2005 | 8.520 | 8.530 | 8.450 | 8.520 | 7,800 | -0.01(-0.12%) |
Oct 20, 2005 | 8.500 | 8.530 | 8.480 | 8.530 | 2,300 | +0.09(+1.07%) |
Oct 19, 2005 | 8.500 | 8.500 | 8.344 | 8.440 | 52,300 | -0.04(-0.47%) |
Oct 18, 2005 | 8.490 | 8.530 | 8.370 | 8.480 | 12,200 | -0.01(-0.12%) |
Oct 17, 2005 | 8.700 | 8.890 | 8.480 | 8.490 | 50,700 | -0.21(-2.41%) |
Oct 14, 2005 | 8.700 | 8.700 | 8.650 | 8.700 | 11,400 | +0.00(+0.00%) |
Oct 13, 2005 | 8.780 | 8.790 | 8.600 | 8.700 | 19,500 | -0.05(-0.57%) |
Oct 12, 2005 | 8.800 | 8.810 | 8.550 | 8.750 | 26,700 | -0.05(-0.57%) |
Oct 11, 2005 | 8.870 | 8.880 | 8.500 | 8.800 | 27,400 | -0.08(-0.90%) |
Oct 10, 2005 | 8.880 | 8.940 | 8.800 | 8.880 | 37,300 | +0.08(+0.91%) |
Oct 07, 2005 | 8.790 | 8.800 | 8.700 | 8.800 | 15,100 | +0.00(+0.00%) |
Oct 06, 2005 | 8.750 | 8.800 | 8.450 | 8.800 | 34,400 | +0.01(+0.11%) |
Oct 05, 2005 | 8.800 | 8.800 | 8.650 | 8.790 | 23,000 | -0.11(-1.24%) |
Oct 04, 2005 | 9.020 | 9.060 | 8.770 | 8.900 | 125,700 | -0.11(-1.22%) |