Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.490 | 8.650 | 8.410 | 8.600 | 40,385 | -0.07(-0.81%) |
Dec 29, 2005 | 8.770 | 8.770 | 8.560 | 8.670 | 16,820 | -0.08(-0.91%) |
Dec 28, 2005 | 8.620 | 8.750 | 8.550 | 8.750 | 24,000 | +0.12(+1.39%) |
Dec 27, 2005 | 8.650 | 8.790 | 8.610 | 8.630 | 15,500 | +0.10(+1.17%) |
Dec 23, 2005 | 8.630 | 8.700 | 8.510 | 8.530 | 11,795 | -0.17(-1.95%) |
Dec 22, 2005 | 8.500 | 8.700 | 8.450 | 8.700 | 32,620 | +0.20(+2.35%) |
Dec 21, 2005 | 8.410 | 8.720 | 8.410 | 8.500 | 177,697 | +0.01(+0.12%) |
Dec 20, 2005 | 8.740 | 8.740 | 8.330 | 8.490 | 108,554 | -0.25(-2.86%) |
Dec 19, 2005 | 8.600 | 8.800 | 8.560 | 8.740 | 42,283 | +0.10(+1.16%) |
Dec 16, 2005 | 8.710 | 8.710 | 8.490 | 8.640 | 18,445 | -0.06(-0.69%) |
Dec 15, 2005 | 8.770 | 8.790 | 8.600 | 8.700 | 26,801 | -0.10(-1.14%) |
Dec 14, 2005 | 8.800 | 8.950 | 8.780 | 8.800 | 106,371 | -0.04(-0.45%) |
Dec 13, 2005 | 8.960 | 8.960 | 8.750 | 8.840 | 25,258 | -0.03(-0.34%) |
Dec 12, 2005 | 8.410 | 8.880 | 8.410 | 8.870 | 66,054 | +0.71(+8.70%) |
Dec 09, 2005 | 8.880 | 8.940 | 8.120 | 8.160 | 122,873 | -0.63(-7.17%) |
Dec 08, 2005 | 8.800 | 8.850 | 8.650 | 8.790 | 57,491 | +0.17(+1.97%) |
Dec 07, 2005 | 8.650 | 8.730 | 8.450 | 8.620 | 56,896 | +0.12(+1.41%) |
Dec 06, 2005 | 8.700 | 8.800 | 8.450 | 8.500 | 96,073 | +0.00(+0.00%) |
Dec 05, 2005 | 8.500 | 8.550 | 8.400 | 8.500 | 83,945 | +0.26(+3.16%) |
Dec 02, 2005 | 8.350 | 8.440 | 8.193 | 8.240 | 5,040 | +0.00(+0.00%) |
Dec 01, 2005 | 8.440 | 8.440 | 8.210 | 8.240 | 26,848 | -0.07(-0.84%) |
Nov 30, 2005 | 8.340 | 8.420 | 8.180 | 8.310 | 18,839 | +0.06(+0.73%) |
Nov 29, 2005 | 8.320 | 8.350 | 8.100 | 8.250 | 44,321 | +0.02(+0.24%) |
Nov 28, 2005 | 8.100 | 8.320 | 8.070 | 8.230 | 74,089 | +0.48(+6.19%) |
Nov 25, 2005 | 7.800 | 7.800 | 7.730 | 7.750 | 3,300 | -0.01(-0.13%) |
Nov 23, 2005 | 7.810 | 7.840 | 7.710 | 7.760 | 24,797 | -0.14(-1.77%) |
Nov 22, 2005 | 7.900 | 7.900 | 7.680 | 7.900 | 34,908 | -0.02(-0.25%) |
Nov 21, 2005 | 7.810 | 7.920 | 7.680 | 7.920 | 154,310 | +0.24(+3.13%) |
Nov 18, 2005 | 7.600 | 7.700 | 7.520 | 7.680 | 121,349 | +0.16(+2.13%) |
Nov 17, 2005 | 7.440 | 7.720 | 7.390 | 7.520 | 57,310 | +0.08(+1.08%) |
Nov 16, 2005 | 7.620 | 7.620 | 7.380 | 7.440 | 64,738 | -0.14(-1.85%) |
Nov 15, 2005 | 7.550 | 7.630 | 7.410 | 7.580 | 56,572 | -0.01(-0.13%) |
Nov 14, 2005 | 7.490 | 7.630 | 7.460 | 7.590 | 29,858 | +0.11(+1.47%) |
Nov 11, 2005 | 7.510 | 7.520 | 7.400 | 7.480 | 50,098 | -0.06(-0.80%) |
Nov 10, 2005 | 7.490 | 7.610 | 7.450 | 7.540 | 34,723 | -0.06(-0.79%) |
Nov 09, 2005 | 7.420 | 7.730 | 7.420 | 7.600 | 47,972 | +0.08(+1.06%) |
Nov 08, 2005 | 7.470 | 7.590 | 7.470 | 7.520 | 12,914 | +0.02(+0.27%) |
Nov 07, 2005 | 7.460 | 7.700 | 7.460 | 7.500 | 17,526 | +0.04(+0.54%) |
Nov 04, 2005 | 7.760 | 7.760 | 7.420 | 7.460 | 50,006 | -0.38(-4.85%) |
Nov 03, 2005 | 7.340 | 7.910 | 7.340 | 7.840 | 75,168 | +0.46(+6.23%) |
Nov 02, 2005 | 7.360 | 7.470 | 7.230 | 7.380 | 75,635 | -0.04(-0.54%) |
Nov 01, 2005 | 7.460 | 7.570 | 7.420 | 7.420 | 33,393 | -0.10(-1.33%) |
Oct 31, 2005 | 7.150 | 7.680 | 7.100 | 7.520 | 59,424 | +0.32(+4.44%) |
Oct 28, 2005 | 7.330 | 7.330 | 7.200 | 7.200 | 16,400 | -0.11(-1.50%) |
Oct 27, 2005 | 7.420 | 7.450 | 7.150 | 7.310 | 277,163 | -0.22(-2.92%) |
Oct 26, 2005 | 7.240 | 7.570 | 7.220 | 7.530 | 87,225 | +0.33(+4.58%) |
Oct 25, 2005 | 7.120 | 7.240 | 7.000 | 7.200 | 21,536 | +0.09(+1.27%) |
Oct 24, 2005 | 7.050 | 7.110 | 6.990 | 7.110 | 17,027 | +0.01(+0.14%) |
Oct 21, 2005 | 7.160 | 7.160 | 7.090 | 7.100 | 29,980 | -0.05(-0.70%) |
Oct 20, 2005 | 7.090 | 7.200 | 6.970 | 7.150 | 57,130 | +0.05(+0.70%) |
Oct 19, 2005 | 7.210 | 7.260 | 7.000 | 7.100 | 25,238 | -0.20(-2.74%) |
Oct 18, 2005 | 7.030 | 7.320 | 7.010 | 7.300 | 39,373 | +0.15(+2.10%) |
Oct 17, 2005 | 7.120 | 7.200 | 7.120 | 7.150 | 21,157 | +0.05(+0.70%) |
Oct 14, 2005 | 6.940 | 7.130 | 6.940 | 7.100 | 19,250 | +0.18(+2.60%) |
Oct 13, 2005 | 7.000 | 7.000 | 6.860 | 6.920 | 30,584 | -0.10(-1.42%) |
Oct 12, 2005 | 7.040 | 7.100 | 7.000 | 7.020 | 61,302 | -0.10(-1.40%) |
Oct 11, 2005 | 7.000 | 7.170 | 7.000 | 7.120 | 35,622 | +0.10(+1.42%) |
Oct 10, 2005 | 7.010 | 7.091 | 7.010 | 7.020 | 5,900 | -0.16(-2.27%) |
Oct 07, 2005 | 7.187 | 7.190 | 7.116 | 7.183 | 4,692 | +0.03(+0.46%) |
Oct 06, 2005 | 7.000 | 7.170 | 7.000 | 7.150 | 32,816 | +0.11(+1.56%) |
Oct 05, 2005 | 7.200 | 7.200 | 7.010 | 7.040 | 17,454 | -0.12(-1.68%) |
Oct 04, 2005 | 7.000 | 7.200 | 6.860 | 7.160 | 20,580 | +0.07(+0.99%) |