Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.420 | 8.620 | 8.380 | 8.400 | 332,800 | -0.02(-0.24%) |
Dec 29, 2005 | 8.520 | 8.570 | 8.400 | 8.420 | 237,300 | -0.10(-1.17%) |
Dec 28, 2005 | 8.650 | 8.650 | 8.500 | 8.520 | 173,400 | -0.03(-0.35%) |
Dec 27, 2005 | 8.980 | 8.990 | 8.410 | 8.550 | 696,600 | -0.20(-2.29%) |
Dec 23, 2005 | 8.440 | 8.770 | 8.400 | 8.750 | 2,064,700 | +1.11(+14.53%) |
Dec 22, 2005 | 7.750 | 7.770 | 7.550 | 7.640 | 157,500 | -0.03(-0.39%) |
Dec 21, 2005 | 7.560 | 7.800 | 7.530 | 7.670 | 243,800 | +0.14(+1.86%) |
Dec 20, 2005 | 7.500 | 7.650 | 7.440 | 7.530 | 177,000 | -0.01(-0.13%) |
Dec 19, 2005 | 7.280 | 7.550 | 7.280 | 7.540 | 277,300 | +0.25(+3.43%) |
Dec 16, 2005 | 7.500 | 7.510 | 7.200 | 7.290 | 370,900 | -0.22(-2.93%) |
Dec 15, 2005 | 7.450 | 7.730 | 7.200 | 7.510 | 395,400 | +0.08(+1.08%) |
Dec 14, 2005 | 7.040 | 7.430 | 7.000 | 7.430 | 400,700 | +0.38(+5.39%) |
Dec 13, 2005 | 6.680 | 7.120 | 6.680 | 7.050 | 460,900 | +0.37(+5.54%) |
Dec 12, 2005 | 6.540 | 6.680 | 6.500 | 6.680 | 226,300 | +0.17(+2.61%) |
Dec 09, 2005 | 6.390 | 6.600 | 6.360 | 6.510 | 333,700 | +0.11(+1.72%) |
Dec 08, 2005 | 6.290 | 6.490 | 6.220 | 6.400 | 194,400 | +0.16(+2.56%) |
Dec 07, 2005 | 6.330 | 6.330 | 5.950 | 6.240 | 223,700 | +0.01(+0.16%) |
Dec 06, 2005 | 6.540 | 6.540 | 6.000 | 6.230 | 626,000 | -0.06(-0.95%) |
Dec 05, 2005 | 6.590 | 7.110 | 6.200 | 6.290 | 705,500 | -0.22(-3.38%) |
Dec 02, 2005 | 6.600 | 6.650 | 6.500 | 6.510 | 63,400 | -0.10(-1.51%) |
Dec 01, 2005 | 6.680 | 6.780 | 6.500 | 6.610 | 128,300 | -0.14(-2.07%) |
Nov 30, 2005 | 6.570 | 6.900 | 6.540 | 6.750 | 139,900 | -0.12(-1.75%) |
Nov 29, 2005 | 6.820 | 7.100 | 6.700 | 6.870 | 144,700 | +0.05(+0.73%) |
Nov 28, 2005 | 6.890 | 6.950 | 6.800 | 6.820 | 142,800 | -0.08(-1.16%) |
Nov 25, 2005 | 6.990 | 7.000 | 6.900 | 6.900 | 63,300 | -0.02(-0.29%) |
Nov 23, 2005 | 6.910 | 6.980 | 6.850 | 6.920 | 150,700 | +0.01(+0.14%) |
Nov 22, 2005 | 6.750 | 6.990 | 6.700 | 6.910 | 156,300 | +0.16(+2.37%) |
Nov 21, 2005 | 6.700 | 6.750 | 6.600 | 6.750 | 92,500 | +0.20(+3.05%) |
Nov 18, 2005 | 6.560 | 6.660 | 6.400 | 6.550 | 109,800 | +0.09(+1.39%) |
Nov 17, 2005 | 6.390 | 6.750 | 6.310 | 6.460 | 159,100 | +0.16(+2.54%) |
Nov 16, 2005 | 6.170 | 6.390 | 6.111 | 6.300 | 68,200 | +0.09(+1.45%) |
Nov 15, 2005 | 6.250 | 6.380 | 6.200 | 6.210 | 96,200 | -0.03(-0.48%) |
Nov 14, 2005 | 5.940 | 6.400 | 5.940 | 6.240 | 144,200 | +0.05(+0.81%) |
Nov 11, 2005 | 6.070 | 6.190 | 5.501 | 6.190 | 276,900 | +0.19(+3.17%) |
Nov 10, 2005 | 6.050 | 6.240 | 5.950 | 6.000 | 229,100 | -0.25(-4.00%) |
Nov 09, 2005 | 7.290 | 7.290 | 5.540 | 6.250 | 224,800 | -0.25(-3.85%) |
Nov 08, 2005 | 6.580 | 6.600 | 6.200 | 6.500 | 231,900 | -0.10(-1.52%) |
Nov 07, 2005 | 6.800 | 6.990 | 6.560 | 6.600 | 215,800 | -0.39(-5.58%) |
Nov 04, 2005 | 7.280 | 7.400 | 6.700 | 6.990 | 315,100 | -0.29(-3.98%) |
Nov 03, 2005 | 7.000 | 9.200 | 7.000 | 7.280 | 390,100 | +0.40(+5.81%) |
Nov 02, 2005 | 6.720 | 6.950 | 6.710 | 6.880 | 134,900 | +0.21(+3.15%) |
Nov 01, 2005 | 6.610 | 6.900 | 6.600 | 6.670 | 240,800 | +0.08(+1.21%) |
Oct 31, 2005 | 6.110 | 6.670 | 6.100 | 6.590 | 377,400 | +0.72(+12.27%) |
Oct 28, 2005 | 5.900 | 6.050 | 5.780 | 5.870 | 182,500 | -0.18(-2.98%) |
Oct 27, 2005 | 6.200 | 6.200 | 6.000 | 6.050 | 82,500 | -0.11(-1.79%) |
Oct 26, 2005 | 6.280 | 6.400 | 6.110 | 6.160 | 178,300 | -0.09(-1.44%) |
Oct 25, 2005 | 6.050 | 6.300 | 6.020 | 6.250 | 132,300 | +0.18(+2.97%) |
Oct 24, 2005 | 6.190 | 6.230 | 6.000 | 6.070 | 159,700 | -0.22(-3.50%) |
Oct 21, 2005 | 6.160 | 6.330 | 6.010 | 6.290 | 198,000 | +0.14(+2.28%) |
Oct 20, 2005 | 6.600 | 6.740 | 6.050 | 6.150 | 271,300 | -0.50(-7.52%) |
Oct 19, 2005 | 6.450 | 6.650 | 5.750 | 6.650 | 440,100 | +0.00(+0.00%) |
Oct 18, 2005 | 6.890 | 6.900 | 6.610 | 6.650 | 78,700 | -0.24(-3.48%) |
Oct 17, 2005 | 6.990 | 6.990 | 6.750 | 6.890 | 157,800 | +0.17(+2.53%) |
Oct 14, 2005 | 6.750 | 6.900 | 6.520 | 6.720 | 227,000 | -0.13(-1.90%) |
Oct 13, 2005 | 7.500 | 7.530 | 6.680 | 6.850 | 491,200 | -0.65(-8.67%) |
Oct 12, 2005 | 7.750 | 7.850 | 7.500 | 7.500 | 132,800 | -0.16(-2.09%) |
Oct 11, 2005 | 7.700 | 7.950 | 7.580 | 7.660 | 145,600 | +0.03(+0.39%) |
Oct 10, 2005 | 7.850 | 7.890 | 7.550 | 7.630 | 147,400 | -0.09(-1.17%) |
Oct 07, 2005 | 7.500 | 7.750 | 7.500 | 7.720 | 128,200 | +0.15(+1.98%) |
Oct 06, 2005 | 8.190 | 8.880 | 7.380 | 7.570 | 655,100 | -0.72(-8.69%) |
Oct 05, 2005 | 8.660 | 8.660 | 8.100 | 8.290 | 383,800 | -0.38(-4.38%) |
Oct 04, 2005 | 8.200 | 8.670 | 8.180 | 8.670 | 467,000 | +0.51(+6.25%) |