Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.200 | 8.200 | 8.130 | 8.180 | 164,900 | -0.20(-2.39%) |
Dec 29, 2005 | 8.370 | 8.450 | 8.350 | 8.380 | 88,200 | -0.05(-0.59%) |
Dec 28, 2005 | 8.470 | 8.500 | 8.430 | 8.430 | 109,500 | -0.06(-0.71%) |
Dec 27, 2005 | 8.540 | 8.600 | 8.490 | 8.490 | 106,600 | -0.01(-0.12%) |
Dec 23, 2005 | 8.500 | 8.550 | 8.500 | 8.500 | 110,900 | +0.09(+1.07%) |
Dec 22, 2005 | 8.400 | 8.450 | 8.360 | 8.410 | 102,200 | +0.04(+0.48%) |
Dec 21, 2005 | 8.360 | 8.400 | 8.310 | 8.370 | 127,600 | +0.09(+1.09%) |
Dec 20, 2005 | 8.260 | 8.360 | 8.250 | 8.280 | 124,500 | +0.01(+0.12%) |
Dec 19, 2005 | 8.320 | 8.400 | 8.250 | 8.270 | 167,700 | +0.08(+0.98%) |
Dec 16, 2005 | 8.250 | 8.300 | 8.150 | 8.190 | 141,900 | -0.08(-0.97%) |
Dec 15, 2005 | 8.260 | 8.300 | 8.250 | 8.270 | 120,100 | +0.05(+0.61%) |
Dec 14, 2005 | 8.190 | 8.250 | 8.150 | 8.220 | 133,100 | -0.08(-0.96%) |
Dec 13, 2005 | 8.260 | 8.370 | 8.260 | 8.300 | 130,400 | +0.07(+0.85%) |
Dec 12, 2005 | 8.180 | 8.250 | 8.160 | 8.230 | 130,500 | +0.06(+0.73%) |
Dec 09, 2005 | 8.150 | 8.190 | 8.110 | 8.170 | 122,300 | +0.10(+1.24%) |
Dec 08, 2005 | 8.140 | 8.170 | 8.040 | 8.070 | 255,000 | -0.23(-2.77%) |
Dec 07, 2005 | 8.350 | 8.370 | 8.240 | 8.300 | 110,900 | +0.04(+0.48%) |
Dec 06, 2005 | 8.270 | 8.320 | 8.230 | 8.260 | 128,500 | -0.20(-2.36%) |
Dec 05, 2005 | 8.460 | 8.500 | 8.420 | 8.460 | 115,800 | -0.07(-0.82%) |
Dec 02, 2005 | 8.520 | 8.580 | 8.490 | 8.530 | 98,800 | -0.02(-0.23%) |
Dec 01, 2005 | 8.410 | 8.550 | 8.410 | 8.550 | 207,900 | +0.40(+4.91%) |
Nov 30, 2005 | 8.200 | 8.250 | 8.120 | 8.150 | 104,300 | -0.13(-1.57%) |
Nov 29, 2005 | 8.490 | 8.340 | 8.280 | 8.280 | 99,700 | -0.21(-2.47%) |
Nov 28, 2005 | 8.450 | 8.490 | 8.450 | 8.490 | 340,400 | +0.00(+0.00%) |
Nov 25, 2005 | 8.470 | 8.500 | 8.380 | 8.490 | 317,400 | +0.27(+3.28%) |
Nov 23, 2005 | 8.120 | 8.330 | 8.120 | 8.220 | 259,100 | +0.05(+0.61%) |
Nov 22, 2005 | 8.160 | 8.210 | 8.110 | 8.170 | 62,000 | -0.05(-0.61%) |
Nov 21, 2005 | 8.250 | 8.270 | 8.180 | 8.220 | 176,000 | +0.02(+0.24%) |
Nov 18, 2005 | 8.120 | 8.200 | 8.100 | 8.200 | 449,600 | +0.08(+0.99%) |
Nov 17, 2005 | 7.980 | 8.130 | 7.980 | 8.120 | 364,900 | +0.20(+2.53%) |
Nov 16, 2005 | 7.890 | 7.950 | 7.870 | 7.920 | 448,200 | +0.14(+1.80%) |
Nov 15, 2005 | 7.880 | 7.880 | 7.780 | 7.780 | 126,400 | -0.19(-2.38%) |
Nov 14, 2005 | 7.990 | 7.990 | 7.930 | 7.970 | 144,800 | -0.15(-1.85%) |
Nov 11, 2005 | 8.090 | 8.180 | 8.050 | 8.120 | 208,600 | +0.10(+1.25%) |
Nov 10, 2005 | 7.800 | 8.020 | 7.800 | 8.020 | 190,700 | -0.04(-0.50%) |
Nov 09, 2005 | 8.000 | 8.110 | 8.000 | 8.060 | 109,700 | +0.13(+1.64%) |
Nov 08, 2005 | 7.970 | 8.040 | 7.930 | 7.930 | 92,500 | -0.03(-0.38%) |
Nov 07, 2005 | 7.970 | 8.000 | 7.910 | 7.960 | 140,600 | -0.08(-1.00%) |
Nov 04, 2005 | 8.160 | 8.160 | 8.010 | 8.040 | 220,000 | +0.04(+0.50%) |
Nov 03, 2005 | 7.990 | 8.030 | 7.960 | 8.000 | 253,700 | +0.05(+0.63%) |
Nov 02, 2005 | 7.850 | 7.980 | 7.840 | 7.950 | 371,600 | +0.21(+2.71%) |
Nov 01, 2005 | 7.750 | 7.760 | 7.700 | 7.740 | 72,100 | +0.04(+0.52%) |
Oct 31, 2005 | 7.660 | 7.750 | 7.660 | 7.700 | 142,500 | +0.03(+0.39%) |
Oct 28, 2005 | 7.550 | 7.680 | 7.510 | 7.670 | 248,400 | +0.12(+1.59%) |
Oct 27, 2005 | 7.690 | 7.690 | 7.540 | 7.550 | 119,200 | -0.16(-2.08%) |
Oct 26, 2005 | 7.650 | 7.800 | 7.650 | 7.710 | 82,400 | -0.04(-0.52%) |
Oct 25, 2005 | 7.820 | 7.870 | 7.720 | 7.750 | 132,500 | -0.24(-3.00%) |
Oct 24, 2005 | 7.890 | 7.990 | 7.830 | 7.990 | 110,200 | +0.14(+1.78%) |
Oct 21, 2005 | 7.820 | 7.900 | 7.764 | 7.850 | 221,400 | +0.31(+4.11%) |
Oct 20, 2005 | 7.740 | 7.760 | 7.420 | 7.540 | 756,000 | -0.39(-4.92%) |
Oct 19, 2005 | 7.870 | 7.950 | 7.770 | 7.930 | 150,500 | -0.03(-0.38%) |
Oct 18, 2005 | 8.060 | 8.100 | 7.960 | 7.960 | 216,500 | -0.07(-0.87%) |
Oct 17, 2005 | 7.890 | 8.040 | 7.860 | 8.030 | 397,700 | +0.13(+1.65%) |
Oct 14, 2005 | 7.860 | 7.920 | 7.800 | 7.900 | 152,700 | -0.03(-0.38%) |
Oct 13, 2005 | 7.890 | 7.990 | 7.830 | 7.930 | 189,200 | +0.06(+0.76%) |
Oct 12, 2005 | 8.000 | 8.000 | 7.800 | 7.870 | 418,800 | -0.13(-1.62%) |
Oct 11, 2005 | 8.090 | 8.100 | 7.990 | 8.000 | 110,000 | -0.03(-0.37%) |
Oct 10, 2005 | 8.010 | 8.090 | 7.940 | 8.030 | 199,000 | +0.11(+1.39%) |
Oct 07, 2005 | 7.900 | 8.050 | 7.870 | 7.920 | 70,200 | +0.12(+1.54%) |
Oct 06, 2005 | 7.950 | 7.950 | 7.770 | 7.800 | 396,300 | -0.27(-3.35%) |
Oct 05, 2005 | 8.190 | 8.190 | 8.000 | 8.070 | 191,600 | -0.31(-3.70%) |
Oct 04, 2005 | 8.420 | 8.450 | 8.320 | 8.380 | 44,700 | +0.01(+0.12%) |