Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.840 | 8.150 | 7.710 | 8.000 | 89,485 | +0.10(+1.27%) |
Dec 29, 2005 | 7.940 | 7.990 | 7.750 | 7.900 | 142,904 | +0.12(+1.54%) |
Dec 28, 2005 | 7.900 | 8.150 | 7.750 | 7.780 | 81,900 | -0.12(-1.52%) |
Dec 27, 2005 | 8.040 | 8.080 | 7.750 | 7.900 | 38,200 | -0.09(-1.13%) |
Dec 23, 2005 | 8.000 | 8.050 | 7.950 | 7.990 | 26,440 | -0.01(-0.12%) |
Dec 22, 2005 | 7.950 | 8.030 | 7.860 | 8.000 | 45,342 | +0.09(+1.14%) |
Dec 21, 2005 | 8.160 | 8.160 | 7.540 | 7.910 | 63,154 | -0.19(-2.35%) |
Dec 20, 2005 | 7.750 | 8.100 | 7.750 | 8.100 | 67,849 | -0.03(-0.37%) |
Dec 19, 2005 | 7.970 | 8.160 | 7.970 | 8.130 | 26,077 | +0.08(+0.99%) |
Dec 16, 2005 | 8.050 | 8.100 | 7.870 | 8.050 | 49,306 | -0.04(-0.49%) |
Dec 15, 2005 | 8.090 | 8.250 | 7.950 | 8.090 | 85,641 | +0.09(+1.12%) |
Dec 14, 2005 | 8.250 | 8.250 | 8.000 | 8.000 | 151,006 | +0.00(+0.00%) |
Dec 13, 2005 | 8.070 | 8.150 | 8.000 | 8.000 | 51,600 | -0.19(-2.32%) |
Dec 12, 2005 | 8.050 | 8.200 | 8.050 | 8.190 | 72,037 | +0.24(+3.02%) |
Dec 09, 2005 | 7.920 | 8.080 | 7.920 | 7.950 | 66,437 | -0.05(-0.62%) |
Dec 08, 2005 | 8.010 | 8.080 | 8.000 | 8.000 | 29,638 | -0.08(-0.99%) |
Dec 07, 2005 | 8.100 | 8.230 | 8.000 | 8.080 | 5,451 | +0.03(+0.37%) |
Dec 06, 2005 | 8.050 | 8.100 | 7.900 | 8.050 | 47,850 | +0.00(+0.00%) |
Dec 05, 2005 | 8.100 | 8.120 | 8.010 | 8.050 | 11,384 | -0.15(-1.83%) |
Dec 02, 2005 | 8.193 | 8.200 | 8.150 | 8.200 | 3,031 | +0.10(+1.23%) |
Dec 01, 2005 | 8.150 | 8.530 | 8.050 | 8.100 | 23,206 | -0.22(-2.64%) |
Nov 30, 2005 | 8.390 | 8.450 | 8.100 | 8.320 | 65,503 | -0.06(-0.72%) |
Nov 29, 2005 | 8.500 | 8.500 | 8.301 | 8.380 | 31,250 | -0.12(-1.41%) |
Nov 28, 2005 | 8.500 | 8.550 | 8.450 | 8.500 | 14,450 | -0.05(-0.58%) |
Nov 25, 2005 | 8.500 | 8.550 | 8.500 | 8.550 | 4,510 | +0.17(+2.03%) |
Nov 23, 2005 | 8.370 | 8.550 | 8.360 | 8.380 | 36,980 | -0.04(-0.48%) |
Nov 22, 2005 | 8.500 | 8.600 | 8.420 | 8.420 | 58,450 | -0.08(-0.94%) |
Nov 21, 2005 | 8.550 | 8.750 | 8.370 | 8.500 | 47,592 | +0.15(+1.80%) |
Nov 18, 2005 | 8.220 | 8.500 | 8.200 | 8.350 | 12,997 | -0.03(-0.37%) |
Nov 17, 2005 | 8.450 | 8.520 | 8.350 | 8.381 | 58,690 | -0.07(-0.82%) |
Nov 16, 2005 | 8.590 | 8.620 | 8.420 | 8.450 | 29,850 | -0.10(-1.17%) |
Nov 15, 2005 | 8.500 | 8.700 | 8.450 | 8.550 | 79,200 | +0.10(+1.18%) |
Nov 14, 2005 | 8.400 | 8.450 | 8.400 | 8.450 | 6,509 | +0.11(+1.32%) |
Nov 11, 2005 | 8.360 | 8.450 | 8.300 | 8.340 | 43,399 | -0.06(-0.71%) |
Nov 10, 2005 | 8.290 | 8.480 | 8.290 | 8.400 | 29,500 | +0.20(+2.44%) |
Nov 09, 2005 | 8.250 | 8.350 | 8.200 | 8.200 | 27,328 | +0.00(+0.00%) |
Nov 08, 2005 | 8.250 | 8.250 | 8.000 | 8.200 | 30,025 | -0.24(-2.84%) |
Nov 07, 2005 | 8.700 | 8.700 | 8.440 | 8.440 | 8,415 | -0.36(-4.09%) |
Nov 04, 2005 | 8.900 | 8.900 | 8.730 | 8.800 | 1,000 | -0.05(-0.56%) |
Nov 03, 2005 | 8.680 | 8.850 | 8.250 | 8.850 | 12,740 | +0.49(+5.86%) |
Nov 02, 2005 | 8.700 | 8.700 | 8.200 | 8.360 | 7,303 | -0.33(-3.76%) |
Nov 01, 2005 | 8.810 | 8.820 | 8.650 | 8.687 | 3,731 | -0.26(-2.94%) |
Oct 31, 2005 | 8.850 | 8.970 | 8.624 | 8.950 | 7,399 | -0.03(-0.33%) |
Oct 28, 2005 | 9.040 | 9.040 | 8.800 | 8.980 | 3,682 | +0.05(+0.56%) |
Oct 27, 2005 | 8.790 | 9.146 | 8.730 | 8.930 | 21,232 | +0.26(+3.00%) |
Oct 26, 2005 | 8.750 | 8.900 | 8.600 | 8.670 | 2,233 | -0.05(-0.57%) |
Oct 25, 2005 | 8.170 | 8.882 | 8.170 | 8.720 | 6,901 | +0.57(+6.99%) |
Oct 24, 2005 | 8.250 | 8.250 | 8.010 | 8.150 | 5,080 | -0.08(-0.97%) |
Oct 21, 2005 | 8.300 | 8.550 | 7.800 | 8.230 | 34,297 | -0.13(-1.56%) |
Oct 20, 2005 | 9.180 | 9.180 | 8.250 | 8.360 | 22,231 | -0.29(-3.35%) |
Oct 19, 2005 | 9.200 | 9.200 | 8.510 | 8.650 | 18,114 | -0.50(-5.46%) |
Oct 18, 2005 | 9.140 | 9.350 | 9.100 | 9.150 | 1,618 | -0.20(-2.14%) |
Oct 17, 2005 | 9.350 | 9.480 | 9.350 | 9.350 | 2,687 | -0.05(-0.53%) |
Oct 14, 2005 | 9.460 | 9.460 | 9.300 | 9.400 | 4,009 | -0.05(-0.53%) |
Oct 13, 2005 | 9.140 | 9.450 | 9.140 | 9.450 | 4,100 | -0.10(-1.05%) |
Oct 12, 2005 | 9.580 | 9.580 | 9.120 | 9.550 | 2,800 | +0.01(+0.10%) |
Oct 11, 2005 | 9.370 | 9.540 | 9.370 | 9.540 | 700 | +0.28(+3.02%) |
Oct 10, 2005 | 9.700 | 9.700 | 9.070 | 9.260 | 10,800 | -0.14(-1.49%) |
Oct 07, 2005 | 9.500 | 9.650 | 9.400 | 9.400 | 8,075 | -0.15(-1.57%) |
Oct 06, 2005 | 9.350 | 9.700 | 9.350 | 9.550 | 66,020 | +0.20(+2.14%) |
Oct 05, 2005 | 8.900 | 9.480 | 8.750 | 9.350 | 16,639 | +0.60(+6.86%) |
Oct 04, 2005 | 8.900 | 8.900 | 8.500 | 8.750 | 4,574 | +0.09(+1.04%) |