Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.150 | 9.240 | 9.010 | 9.100 | 262,600 | -0.13(-1.41%) |
Dec 29, 2005 | 9.250 | 9.300 | 9.020 | 9.230 | 244,900 | +0.02(+0.22%) |
Dec 28, 2005 | 8.900 | 9.210 | 8.900 | 9.210 | 316,000 | +0.41(+4.66%) |
Dec 27, 2005 | 8.800 | 8.900 | 8.660 | 8.800 | 275,500 | +0.09(+1.03%) |
Dec 23, 2005 | 8.820 | 8.900 | 8.610 | 8.710 | 230,100 | -0.09(-1.02%) |
Dec 22, 2005 | 8.560 | 8.800 | 8.490 | 8.800 | 416,400 | +0.30(+3.53%) |
Dec 21, 2005 | 8.220 | 8.500 | 8.180 | 8.500 | 343,400 | +0.30(+3.66%) |
Dec 20, 2005 | 8.510 | 8.590 | 8.160 | 8.200 | 278,400 | -0.32(-3.76%) |
Dec 19, 2005 | 8.800 | 8.840 | 8.500 | 8.520 | 268,100 | -0.11(-1.27%) |
Dec 16, 2005 | 8.710 | 8.830 | 8.580 | 8.630 | 185,000 | -0.10(-1.15%) |
Dec 15, 2005 | 8.570 | 8.850 | 8.550 | 8.730 | 260,700 | +0.21(+2.46%) |
Dec 14, 2005 | 8.540 | 8.690 | 8.450 | 8.520 | 271,200 | -0.04(-0.47%) |
Dec 13, 2005 | 8.530 | 8.790 | 8.340 | 8.560 | 512,400 | -0.11(-1.27%) |
Dec 12, 2005 | 9.240 | 9.370 | 8.520 | 8.670 | 817,500 | -0.47(-5.14%) |
Dec 09, 2005 | 9.320 | 9.420 | 9.050 | 9.140 | 448,300 | -0.10(-1.08%) |
Dec 08, 2005 | 9.100 | 9.390 | 9.070 | 9.240 | 393,900 | +0.14(+1.54%) |
Dec 07, 2005 | 9.410 | 9.530 | 8.900 | 9.100 | 533,600 | -0.21(-2.26%) |
Dec 06, 2005 | 9.160 | 9.400 | 9.050 | 9.310 | 314,900 | +0.15(+1.64%) |
Dec 05, 2005 | 9.410 | 9.490 | 9.160 | 9.160 | 380,600 | -0.25(-2.66%) |
Dec 02, 2005 | 9.370 | 9.440 | 9.150 | 9.410 | 516,300 | +0.04(+0.43%) |
Dec 01, 2005 | 9.200 | 9.480 | 9.190 | 9.370 | 510,800 | +0.21(+2.29%) |
Nov 30, 2005 | 9.460 | 9.570 | 9.150 | 9.160 | 414,700 | -0.42(-4.38%) |
Nov 29, 2005 | 9.360 | 9.600 | 9.310 | 9.580 | 280,400 | +0.18(+1.91%) |
Nov 28, 2005 | 9.510 | 9.510 | 9.360 | 9.400 | 244,000 | -0.16(-1.67%) |
Nov 25, 2005 | 9.350 | 9.560 | 9.350 | 9.560 | 152,800 | +0.30(+3.24%) |
Nov 23, 2005 | 9.210 | 9.270 | 9.070 | 9.260 | 223,700 | -0.05(-0.54%) |
Nov 22, 2005 | 9.290 | 9.350 | 9.110 | 9.310 | 334,200 | +0.12(+1.31%) |
Nov 21, 2005 | 9.200 | 9.310 | 9.070 | 9.190 | 405,000 | +0.18(+2.00%) |
Nov 18, 2005 | 9.100 | 9.150 | 8.960 | 9.010 | 317,400 | +0.02(+0.22%) |
Nov 17, 2005 | 8.800 | 9.120 | 8.800 | 8.990 | 545,600 | +0.26(+2.98%) |
Nov 16, 2005 | 8.450 | 8.730 | 8.440 | 8.730 | 378,600 | +0.38(+4.55%) |
Nov 15, 2005 | 8.510 | 8.609 | 8.350 | 8.350 | 156,500 | -0.15(-1.76%) |
Nov 14, 2005 | 8.700 | 8.710 | 8.450 | 8.500 | 133,200 | -0.16(-1.85%) |
Nov 11, 2005 | 8.500 | 8.720 | 8.411 | 8.660 | 152,100 | +0.16(+1.88%) |
Nov 10, 2005 | 8.750 | 8.790 | 8.480 | 8.500 | 149,400 | -0.20(-2.30%) |
Nov 09, 2005 | 8.550 | 8.770 | 8.550 | 8.700 | 258,400 | +0.21(+2.47%) |
Nov 08, 2005 | 8.650 | 8.800 | 8.480 | 8.490 | 177,600 | -0.08(-0.93%) |
Nov 07, 2005 | 8.500 | 8.650 | 8.460 | 8.570 | 202,400 | +0.12(+1.42%) |
Nov 04, 2005 | 8.550 | 8.600 | 8.210 | 8.450 | 247,400 | -0.08(-0.94%) |
Nov 03, 2005 | 8.500 | 8.670 | 8.400 | 8.530 | 207,000 | +0.04(+0.47%) |
Nov 02, 2005 | 8.380 | 8.490 | 8.358 | 8.490 | 182,600 | +0.12(+1.43%) |
Nov 01, 2005 | 8.300 | 8.390 | 8.270 | 8.370 | 188,800 | -0.01(-0.12%) |
Oct 31, 2005 | 8.600 | 8.600 | 8.250 | 8.380 | 372,600 | -0.22(-2.56%) |
Oct 28, 2005 | 8.250 | 8.620 | 8.220 | 8.600 | 347,400 | +0.26(+3.12%) |
Oct 27, 2005 | 8.200 | 8.370 | 8.200 | 8.340 | 538,700 | +0.14(+1.71%) |
Oct 26, 2005 | 8.250 | 8.320 | 8.070 | 8.200 | 370,500 | +0.16(+1.99%) |
Oct 25, 2005 | 7.660 | 8.120 | 7.660 | 8.040 | 376,100 | +0.45(+5.93%) |
Oct 24, 2005 | 7.650 | 7.720 | 7.580 | 7.590 | 234,200 | -0.06(-0.78%) |
Oct 21, 2005 | 7.460 | 7.650 | 7.390 | 7.650 | 153,600 | +0.24(+3.24%) |
Oct 20, 2005 | 7.600 | 7.680 | 7.300 | 7.410 | 229,300 | -0.19(-2.50%) |
Oct 19, 2005 | 7.610 | 7.640 | 7.480 | 7.600 | 226,900 | -0.10(-1.30%) |
Oct 18, 2005 | 7.930 | 7.930 | 7.670 | 7.700 | 216,300 | -0.23(-2.90%) |
Oct 17, 2005 | 7.930 | 8.080 | 7.910 | 7.930 | 143,700 | +0.08(+1.02%) |
Oct 14, 2005 | 7.650 | 7.860 | 7.650 | 7.850 | 229,300 | +0.11(+1.42%) |
Oct 13, 2005 | 7.850 | 7.850 | 7.600 | 7.740 | 237,800 | -0.12(-1.53%) |
Oct 12, 2005 | 8.220 | 8.220 | 7.830 | 7.860 | 321,800 | -0.29(-3.56%) |
Oct 11, 2005 | 8.110 | 9.150 | 8.100 | 8.150 | 187,400 | -0.04(-0.49%) |
Oct 10, 2005 | 8.060 | 8.250 | 8.060 | 8.190 | 204,500 | +0.17(+2.12%) |
Oct 07, 2005 | 7.840 | 8.020 | 7.760 | 8.020 | 257,400 | +0.18(+2.30%) |
Oct 06, 2005 | 7.820 | 7.970 | 7.750 | 7.840 | 325,800 | +0.07(+0.90%) |
Oct 05, 2005 | 7.900 | 7.900 | 7.740 | 7.770 | 301,500 | -0.16(-2.02%) |
Oct 04, 2005 | 8.100 | 8.150 | 7.930 | 7.930 | 193,000 | -0.14(-1.73%) |