Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.350 | 7.600 | 7.350 | 7.360 | 21,500 | +0.07(+0.96%) |
Dec 29, 2005 | 7.580 | 7.580 | 7.100 | 7.290 | 15,100 | -0.32(-4.20%) |
Dec 28, 2005 | 7.600 | 7.650 | 7.510 | 7.610 | 12,300 | -0.05(-0.65%) |
Dec 27, 2005 | 7.400 | 7.900 | 7.400 | 7.660 | 52,500 | +0.24(+3.23%) |
Dec 23, 2005 | 7.650 | 7.650 | 7.050 | 7.420 | 25,600 | -0.16(-2.11%) |
Dec 22, 2005 | 7.900 | 7.970 | 7.380 | 7.580 | 52,900 | +0.62(+8.91%) |
Dec 21, 2005 | 7.150 | 7.200 | 6.880 | 6.960 | 48,500 | -0.19(-2.66%) |
Dec 20, 2005 | 7.250 | 7.300 | 6.750 | 7.150 | 68,800 | -0.23(-3.12%) |
Dec 19, 2005 | 7.600 | 7.630 | 7.120 | 7.380 | 28,200 | -0.02(-0.27%) |
Dec 16, 2005 | 7.680 | 7.740 | 7.400 | 7.400 | 26,900 | -0.39(-5.01%) |
Dec 15, 2005 | 8.100 | 8.110 | 7.770 | 7.790 | 23,500 | -0.24(-2.99%) |
Dec 14, 2005 | 8.120 | 8.210 | 8.000 | 8.030 | 23,400 | -0.14(-1.71%) |
Dec 13, 2005 | 8.100 | 8.220 | 8.090 | 8.170 | 23,500 | +0.20(+2.51%) |
Dec 12, 2005 | 7.400 | 8.250 | 7.400 | 7.970 | 80,200 | +0.74(+10.24%) |
Dec 09, 2005 | 7.120 | 7.250 | 7.100 | 7.230 | 12,400 | +0.11(+1.54%) |
Dec 08, 2005 | 7.100 | 7.160 | 7.000 | 7.120 | 8,900 | +0.02(+0.28%) |
Dec 07, 2005 | 7.140 | 7.140 | 7.020 | 7.100 | 5,100 | +0.06(+0.85%) |
Dec 06, 2005 | 7.110 | 7.180 | 6.910 | 7.040 | 11,900 | -0.17(-2.36%) |
Dec 05, 2005 | 7.300 | 7.320 | 6.500 | 7.210 | 57,600 | -0.21(-2.83%) |
Dec 02, 2005 | 7.450 | 7.450 | 7.340 | 7.420 | 6,300 | +0.00(+0.00%) |
Dec 01, 2005 | 6.770 | 7.530 | 6.770 | 7.420 | 34,900 | +0.60(+8.80%) |
Nov 30, 2005 | 6.680 | 6.820 | 6.550 | 6.820 | 14,600 | +0.10(+1.49%) |
Nov 29, 2005 | 6.810 | 6.810 | 6.550 | 6.720 | 17,300 | -0.05(-0.74%) |
Nov 28, 2005 | 6.600 | 6.860 | 6.600 | 6.770 | 42,200 | -0.03(-0.44%) |
Nov 25, 2005 | 6.800 | 6.930 | 6.770 | 6.800 | 12,000 | +0.17(+2.56%) |
Nov 23, 2005 | 6.210 | 6.800 | 6.210 | 6.630 | 33,100 | +0.34(+5.42%) |
Nov 22, 2005 | 6.400 | 6.400 | 6.150 | 6.289 | 20,900 | -0.11(-1.73%) |
Nov 21, 2005 | 6.040 | 6.400 | 6.000 | 6.400 | 37,000 | +0.41(+6.84%) |
Nov 18, 2005 | 5.800 | 6.000 | 5.800 | 5.990 | 5,700 | +0.11(+1.87%) |
Nov 17, 2005 | 5.650 | 5.890 | 5.650 | 5.880 | 17,600 | +0.08(+1.38%) |
Nov 16, 2005 | 5.900 | 5.950 | 5.800 | 5.800 | 12,600 | -0.18(-3.01%) |
Nov 15, 2005 | 6.100 | 6.000 | 5.941 | 5.980 | 4,300 | -0.07(-1.16%) |
Nov 14, 2005 | 6.300 | 6.300 | 5.900 | 6.050 | 35,100 | -0.25(-3.97%) |
Nov 11, 2005 | 6.280 | 6.470 | 6.230 | 6.300 | 33,500 | +0.08(+1.29%) |
Nov 10, 2005 | 6.180 | 6.350 | 6.100 | 6.220 | 17,800 | +0.06(+0.97%) |
Nov 09, 2005 | 5.990 | 6.290 | 5.750 | 6.160 | 84,600 | +0.27(+4.58%) |
Nov 08, 2005 | 5.130 | 5.940 | 5.130 | 5.890 | 121,900 | +0.87(+17.33%) |
Nov 07, 2005 | 5.000 | 5.050 | 4.880 | 5.020 | 10,200 | -0.02(-0.40%) |
Nov 04, 2005 | 5.000 | 5.090 | 4.900 | 5.040 | 14,600 | +0.04(+0.80%) |
Nov 03, 2005 | 5.130 | 5.140 | 5.000 | 5.000 | 5,800 | -0.10(-1.96%) |
Nov 02, 2005 | 5.030 | 5.130 | 5.010 | 5.100 | 11,500 | +0.05(+0.99%) |
Nov 01, 2005 | 5.050 | 5.140 | 5.010 | 5.050 | 6,400 | +0.02(+0.40%) |
Oct 31, 2005 | 4.900 | 5.090 | 4.900 | 5.030 | 14,300 | -0.09(-1.76%) |
Oct 28, 2005 | 5.090 | 5.140 | 5.070 | 5.120 | 7,900 | +0.05(+0.99%) |
Oct 27, 2005 | 5.080 | 5.130 | 5.070 | 5.070 | 1,800 | -0.01(-0.20%) |
Oct 26, 2005 | 5.050 | 5.090 | 5.050 | 5.080 | 6,100 | -0.10(-1.93%) |
Oct 25, 2005 | 5.200 | 5.200 | 5.100 | 5.180 | 2,800 | +0.03(+0.58%) |
Oct 24, 2005 | 4.970 | 5.150 | 4.750 | 5.150 | 19,100 | +0.18(+3.62%) |
Oct 21, 2005 | 4.900 | 4.990 | 4.850 | 4.970 | 41,500 | -0.14(-2.74%) |
Oct 20, 2005 | 5.300 | 5.300 | 4.950 | 5.110 | 33,900 | -0.16(-3.04%) |
Oct 19, 2005 | 5.150 | 5.350 | 5.020 | 5.270 | 12,800 | +0.15(+2.93%) |
Oct 18, 2005 | 4.800 | 5.120 | 4.760 | 5.120 | 27,900 | +0.26(+5.35%) |
Oct 17, 2005 | 4.820 | 5.000 | 4.800 | 4.860 | 10,100 | +0.11(+2.32%) |
Oct 14, 2005 | 4.900 | 4.940 | 4.710 | 4.750 | 27,700 | -0.24(-4.73%) |
Oct 13, 2005 | 4.960 | 5.000 | 4.920 | 4.986 | 8,100 | -0.01(-0.28%) |
Oct 12, 2005 | 5.110 | 5.120 | 4.950 | 5.000 | 21,100 | -0.19(-3.64%) |
Oct 11, 2005 | 5.260 | 5.300 | 5.170 | 5.189 | 15,700 | -0.11(-2.09%) |
Oct 10, 2005 | 5.360 | 5.360 | 5.160 | 5.300 | 19,100 | -0.06(-1.12%) |
Oct 07, 2005 | 5.380 | 5.550 | 5.360 | 5.360 | 9,200 | -0.04(-0.74%) |
Oct 06, 2005 | 5.210 | 5.400 | 5.200 | 5.400 | 8,500 | +0.10(+1.89%) |
Oct 05, 2005 | 5.400 | 5.400 | 5.100 | 5.300 | 14,300 | -0.05(-0.93%) |
Oct 04, 2005 | 5.480 | 5.500 | 5.350 | 5.350 | 18,400 | -0.10(-1.83%) |