Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.860 | 7.860 | 7.860 | 7.860 | 2,000 | +0.00(+0.00%) |
Dec 29, 2005 | 8.260 | 8.260 | 7.840 | 7.860 | 7,260 | -0.11(-1.38%) |
Dec 28, 2005 | 8.090 | 8.210 | 7.880 | 7.970 | 9,500 | +0.12(+1.53%) |
Dec 27, 2005 | 7.880 | 8.010 | 7.840 | 7.850 | 42,500 | -0.15(-1.88%) |
Dec 23, 2005 | 8.000 | 8.010 | 7.750 | 8.000 | 24,904 | +0.05(+0.63%) |
Dec 22, 2005 | 7.340 | 8.440 | 7.340 | 7.950 | 75,258 | +0.36(+4.74%) |
Dec 21, 2005 | 7.400 | 7.690 | 7.360 | 7.590 | 33,410 | +0.22(+2.99%) |
Dec 20, 2005 | 7.430 | 7.450 | 7.350 | 7.370 | 2,700 | +0.03(+0.41%) |
Dec 19, 2005 | 7.180 | 7.450 | 7.109 | 7.340 | 31,800 | +0.01(+0.14%) |
Dec 16, 2005 | 7.472 | 7.472 | 7.220 | 7.330 | 8,971 | +0.15(+2.09%) |
Dec 15, 2005 | 6.950 | 7.485 | 6.900 | 7.180 | 63,649 | +0.27(+3.91%) |
Dec 14, 2005 | 6.670 | 7.030 | 6.320 | 6.910 | 218,630 | +0.19(+2.83%) |
Dec 13, 2005 | 6.490 | 6.830 | 6.370 | 6.720 | 11,300 | +0.30(+4.67%) |
Dec 12, 2005 | 6.250 | 6.470 | 6.130 | 6.420 | 21,199 | +0.13(+2.07%) |
Dec 09, 2005 | 6.510 | 6.600 | 6.240 | 6.290 | 58,533 | -0.31(-4.70%) |
Dec 08, 2005 | 6.660 | 6.680 | 6.500 | 6.600 | 5,550 | +0.00(+0.00%) |
Dec 07, 2005 | 6.770 | 6.810 | 6.280 | 6.600 | 92,637 | -0.24(-3.44%) |
Dec 06, 2005 | 6.950 | 7.020 | 6.680 | 6.835 | 36,600 | -0.15(-2.08%) |
Dec 05, 2005 | 6.960 | 7.160 | 6.910 | 6.980 | 72,600 | -0.18(-2.51%) |
Dec 02, 2005 | 7.219 | 7.230 | 7.000 | 7.160 | 4,000 | +0.18(+2.58%) |
Dec 01, 2005 | 7.140 | 7.250 | 6.680 | 6.980 | 45,177 | -0.19(-2.65%) |
Nov 30, 2005 | 7.190 | 7.210 | 7.170 | 7.170 | 3,191 | -0.12(-1.65%) |
Nov 29, 2005 | 7.020 | 7.480 | 7.020 | 7.290 | 17,318 | +0.21(+2.97%) |
Nov 28, 2005 | 7.120 | 7.140 | 7.000 | 7.080 | 15,749 | -0.11(-1.53%) |
Nov 25, 2005 | 7.060 | 7.190 | 7.030 | 7.190 | 1,692 | +0.08(+1.13%) |
Nov 23, 2005 | 7.300 | 7.330 | 6.990 | 7.110 | 35,600 | -0.21(-2.87%) |
Nov 22, 2005 | 7.110 | 7.340 | 7.015 | 7.320 | 14,410 | +0.31(+4.42%) |
Nov 21, 2005 | 7.150 | 7.150 | 7.000 | 7.010 | 28,304 | -0.05(-0.71%) |
Nov 18, 2005 | 7.065 | 7.090 | 6.960 | 7.060 | 12,619 | -0.07(-0.98%) |
Nov 17, 2005 | 7.290 | 7.300 | 6.880 | 7.130 | 73,039 | -0.09(-1.25%) |
Nov 16, 2005 | 7.309 | 7.309 | 7.210 | 7.220 | 5,400 | +0.02(+0.28%) |
Nov 15, 2005 | 7.040 | 7.250 | 6.950 | 7.200 | 25,550 | +0.01(+0.14%) |
Nov 14, 2005 | 7.870 | 8.080 | 6.990 | 7.190 | 177,359 | -0.68(-8.64%) |
Nov 11, 2005 | 7.530 | 7.976 | 7.530 | 7.870 | 20,453 | +0.18(+2.34%) |
Nov 10, 2005 | 7.770 | 7.910 | 7.650 | 7.690 | 20,975 | -0.24(-3.03%) |
Nov 09, 2005 | 7.970 | 8.070 | 7.590 | 7.930 | 56,268 | -0.15(-1.86%) |
Nov 08, 2005 | 7.680 | 8.090 | 7.600 | 8.080 | 15,493 | +0.26(+3.32%) |
Nov 07, 2005 | 7.600 | 7.820 | 7.600 | 7.820 | 8,416 | +0.12(+1.56%) |
Nov 04, 2005 | 7.770 | 7.940 | 7.500 | 7.700 | 6,245 | -0.20(-2.53%) |
Nov 03, 2005 | 8.050 | 8.050 | 7.750 | 7.900 | 59,727 | +0.04(+0.51%) |
Nov 02, 2005 | 8.220 | 8.270 | 7.740 | 7.860 | 14,100 | -0.41(-4.96%) |
Nov 01, 2005 | 8.140 | 8.300 | 8.040 | 8.270 | 63,690 | -0.04(-0.48%) |
Oct 31, 2005 | 8.180 | 8.390 | 8.170 | 8.310 | 9,277 | -0.04(-0.48%) |
Oct 28, 2005 | 8.390 | 8.400 | 8.000 | 8.350 | 15,300 | +0.05(+0.60%) |
Oct 27, 2005 | 8.380 | 8.400 | 8.050 | 8.300 | 6,900 | +0.01(+0.12%) |
Oct 26, 2005 | 8.300 | 8.440 | 7.920 | 8.290 | 103,218 | -0.05(-0.60%) |
Oct 25, 2005 | 8.650 | 8.650 | 8.240 | 8.340 | 15,960 | -0.09(-1.07%) |
Oct 24, 2005 | 8.910 | 8.910 | 8.240 | 8.430 | 31,753 | -0.24(-2.77%) |
Oct 21, 2005 | 8.310 | 8.900 | 8.231 | 8.670 | 19,719 | +0.28(+3.34%) |
Oct 20, 2005 | 8.364 | 8.400 | 8.340 | 8.390 | 93,734 | +0.00(+0.00%) |
Oct 19, 2005 | 8.320 | 8.390 | 8.150 | 8.390 | 88,020 | +0.09(+1.08%) |
Oct 18, 2005 | 8.016 | 8.360 | 8.016 | 8.300 | 32,537 | -0.01(-0.12%) |
Oct 17, 2005 | 8.000 | 8.450 | 7.870 | 8.310 | 52,000 | -0.11(-1.31%) |
Oct 14, 2005 | 8.390 | 8.690 | 8.110 | 8.420 | 33,257 | +0.23(+2.81%) |
Oct 13, 2005 | 8.120 | 8.210 | 8.060 | 8.190 | 6,950 | +0.00(+0.00%) |
Oct 12, 2005 | 8.300 | 8.300 | 7.850 | 8.190 | 11,659 | -0.10(-1.21%) |
Oct 11, 2005 | 8.090 | 8.670 | 8.010 | 8.290 | 13,000 | -0.01(-0.12%) |
Oct 10, 2005 | 8.750 | 8.750 | 8.070 | 8.300 | 98,868 | -0.36(-4.16%) |
Oct 07, 2005 | 8.620 | 8.800 | 8.620 | 8.660 | 33,242 | +0.07(+0.81%) |
Oct 06, 2005 | 8.720 | 8.800 | 8.590 | 8.590 | 36,448 | -0.20(-2.28%) |
Oct 05, 2005 | 8.530 | 8.790 | 8.420 | 8.790 | 142,117 | -0.03(-0.34%) |
Oct 04, 2005 | 8.990 | 8.990 | 8.290 | 8.820 | 44,620 | -0.11(-1.23%) |