Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.960 | 8.960 | 8.960 | 8.960 | 900 | +0.00(+0.00%) |
Dec 29, 2005 | 8.960 | 8.960 | 8.960 | 8.960 | 900 | +0.00(+0.00%) |
Dec 28, 2005 | 9.040 | 9.050 | 8.960 | 8.960 | 3,400 | -0.15(-1.65%) |
Dec 27, 2005 | 8.760 | 9.110 | 8.760 | 9.110 | 5,500 | +0.27(+3.05%) |
Dec 23, 2005 | 8.840 | 8.900 | 8.840 | 8.840 | 9,000 | +0.02(+0.23%) |
Dec 22, 2005 | 8.900 | 8.900 | 8.820 | 8.820 | 4,600 | -0.08(-0.90%) |
Dec 21, 2005 | 8.900 | 8.950 | 8.900 | 8.900 | 3,100 | -0.05(-0.56%) |
Dec 20, 2005 | 8.920 | 8.950 | 8.750 | 8.950 | 10,500 | +0.00(+0.00%) |
Dec 19, 2005 | 8.600 | 8.950 | 8.600 | 8.950 | 12,500 | -0.33(-3.56%) |
Dec 16, 2005 | 9.250 | 9.280 | 9.163 | 9.280 | 10,100 | +0.12(+1.31%) |
Dec 15, 2005 | 9.250 | 9.250 | 9.160 | 9.160 | 7,600 | -0.09(-0.97%) |
Dec 14, 2005 | 9.300 | 9.300 | 9.200 | 9.250 | 5,100 | -0.05(-0.54%) |
Dec 13, 2005 | 9.300 | 9.320 | 9.300 | 9.300 | 2,600 | +0.00(+0.00%) |
Dec 12, 2005 | 9.340 | 9.340 | 9.300 | 9.300 | 700 | -0.05(-0.53%) |
Dec 09, 2005 | 9.150 | 9.350 | 9.150 | 9.350 | 3,600 | +0.27(+2.97%) |
Dec 08, 2005 | 9.300 | 9.300 | 9.050 | 9.080 | 4,000 | -0.22(-2.36%) |
Dec 07, 2005 | 9.299 | 9.299 | 9.299 | 9.299 | 100 | +0.05(+0.53%) |
Dec 06, 2005 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 05, 2005 | 9.300 | 9.300 | 9.250 | 9.250 | 3,400 | -0.05(-0.54%) |
Dec 02, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 1,000 | -0.05(-0.53%) |
Dec 01, 2005 | 9.400 | 9.400 | 9.350 | 9.350 | 300 | +0.04(+0.43%) |
Nov 30, 2005 | 9.450 | 9.450 | 9.300 | 9.310 | 2,800 | -0.14(-1.48%) |
Nov 29, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 9.400 | 9.650 | 9.400 | 9.450 | 12,600 | +0.10(+1.07%) |
Nov 25, 2005 | 9.350 | 9.350 | 9.350 | 9.350 | 1,100 | -0.09(-0.93%) |
Nov 23, 2005 | 9.438 | 9.438 | 9.438 | 9.438 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 9.400 | 9.438 | 9.400 | 9.438 | 1,100 | +0.08(+0.83%) |
Nov 21, 2005 | 9.350 | 9.360 | 9.350 | 9.360 | 900 | -0.00(-0.00%) |
Nov 18, 2005 | 9.350 | 9.380 | 9.350 | 9.360 | 2,600 | -0.04(-0.43%) |
Nov 17, 2005 | 9.400 | 9.400 | 9.400 | 9.400 | 800 | -0.05(-0.53%) |
Nov 16, 2005 | 9.450 | 9.450 | 9.450 | 9.450 | 500 | +0.00(+0.00%) |
Nov 15, 2005 | 9.400 | 9.450 | 9.450 | 9.450 | 3,900 | -0.05(-0.53%) |
Nov 14, 2005 | 9.600 | 9.600 | 9.400 | 9.500 | 3,700 | -0.14(-1.45%) |
Nov 11, 2005 | 9.320 | 9.640 | 9.320 | 9.640 | 5,400 | +0.35(+3.77%) |
Nov 10, 2005 | 9.280 | 9.290 | 9.280 | 9.290 | 500 | -0.02(-0.21%) |
Nov 09, 2005 | 9.310 | 9.379 | 9.310 | 9.310 | 1,400 | +0.00(+0.00%) |
Nov 08, 2005 | 9.350 | 9.449 | 9.300 | 9.310 | 6,000 | -0.09(-0.96%) |
Nov 07, 2005 | 9.470 | 9.520 | 9.396 | 9.400 | 2,400 | -0.06(-0.63%) |
Nov 04, 2005 | 9.470 | 9.470 | 9.460 | 9.460 | 600 | +0.09(+0.96%) |
Nov 03, 2005 | 9.300 | 9.370 | 9.300 | 9.370 | 600 | +0.00(+0.00%) |
Nov 02, 2005 | 9.450 | 9.450 | 9.360 | 9.370 | 2,400 | +0.01(+0.11%) |
Nov 01, 2005 | 9.360 | 9.370 | 9.360 | 9.360 | 1,500 | +0.00(+0.00%) |
Oct 31, 2005 | 9.150 | 9.360 | 9.110 | 9.360 | 5,100 | +0.18(+1.96%) |
Oct 28, 2005 | 9.700 | 9.700 | 9.130 | 9.180 | 16,300 | -0.52(-5.36%) |
Oct 27, 2005 | 9.750 | 9.790 | 9.700 | 9.700 | 4,300 | -0.15(-1.52%) |
Oct 26, 2005 | 9.800 | 9.870 | 9.760 | 9.850 | 7,600 | +0.04(+0.41%) |
Oct 25, 2005 | 9.850 | 9.850 | 9.800 | 9.810 | 6,500 | -0.07(-0.71%) |
Oct 24, 2005 | 9.860 | 9.880 | 9.860 | 9.880 | 1,100 | +0.03(+0.30%) |
Oct 21, 2005 | 9.850 | 9.850 | 9.800 | 9.850 | 2,800 | -0.13(-1.29%) |
Oct 20, 2005 | 9.900 | 9.979 | 9.900 | 9.979 | 2,700 | +0.08(+0.80%) |
Oct 19, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 10.02 | 10.02 | 9.900 | 9.900 | 7,800 | -0.11(-1.10%) |
Oct 17, 2005 | 10.05 | 10.05 | 10.01 | 10.01 | 900 | -0.09(-0.89%) |
Oct 14, 2005 | 9.950 | 10.14 | 9.950 | 10.10 | 3,200 | +0.10(+1.00%) |
Oct 13, 2005 | 10.00 | 10.01 | 10.00 | 10.00 | 2,200 | +0.02(+0.20%) |
Oct 12, 2005 | 9.950 | 9.980 | 9.940 | 9.980 | 2,200 | +0.04(+0.40%) |
Oct 11, 2005 | 10.16 | 10.18 | 9.940 | 9.940 | 14,100 | -0.25(-2.45%) |
Oct 10, 2005 | 9.990 | 10.19 | 9.990 | 10.19 | 1,000 | +0.19(+1.90%) |
Oct 07, 2005 | 10.02 | 10.02 | 10.00 | 10.00 | 200 | -0.07(-0.70%) |
Oct 06, 2005 | 10.20 | 10.20 | 10.05 | 10.07 | 2,700 | -0.13(-1.27%) |
Oct 05, 2005 | 9.950 | 10.25 | 9.950 | 10.20 | 10,100 | +0.25(+2.51%) |
Oct 04, 2005 | 9.900 | 9.950 | 9.870 | 9.950 | 3,300 | +0.03(+0.30%) |