Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 8.000 | 8.090 | 7.950 | 8.000 | 9,800 | -0.03(-0.37%) |
Jan 30, 2006 | 7.850 | 8.030 | 7.770 | 8.030 | 10,300 | +0.07(+0.88%) |
Jan 27, 2006 | 8.000 | 8.000 | 7.800 | 7.960 | 12,400 | -0.04(-0.50%) |
Jan 26, 2006 | 8.140 | 8.140 | 7.930 | 8.000 | 43,200 | -0.20(-2.44%) |
Jan 25, 2006 | 8.380 | 8.380 | 8.110 | 8.200 | 11,900 | -0.20(-2.38%) |
Jan 24, 2006 | 8.200 | 8.440 | 8.150 | 8.400 | 25,600 | +0.15(+1.82%) |
Jan 23, 2006 | 8.270 | 8.270 | 8.170 | 8.250 | 4,300 | -0.02(-0.24%) |
Jan 20, 2006 | 8.150 | 8.490 | 8.140 | 8.270 | 18,300 | +0.01(+0.12%) |
Jan 19, 2006 | 8.200 | 8.480 | 8.000 | 8.260 | 14,100 | +0.00(+0.00%) |
Jan 18, 2006 | 7.870 | 8.390 | 7.850 | 8.260 | 19,100 | +0.26(+3.25%) |
Jan 17, 2006 | 8.000 | 8.100 | 7.810 | 8.000 | 8,700 | +0.00(+0.00%) |
Jan 13, 2006 | 8.010 | 8.060 | 7.910 | 8.000 | 6,600 | +0.04(+0.50%) |
Jan 12, 2006 | 7.750 | 8.140 | 7.750 | 7.960 | 32,000 | +0.48(+6.42%) |
Jan 11, 2006 | 7.350 | 7.580 | 7.350 | 7.480 | 6,100 | +0.05(+0.67%) |
Jan 10, 2006 | 7.400 | 7.550 | 7.200 | 7.430 | 16,600 | -0.06(-0.80%) |
Jan 09, 2006 | 7.300 | 7.720 | 7.300 | 7.490 | 18,500 | +0.13(+1.77%) |
Jan 06, 2006 | 7.400 | 7.430 | 7.360 | 7.360 | 7,400 | -0.07(-0.94%) |
Jan 05, 2006 | 7.350 | 7.430 | 7.280 | 7.430 | 7,500 | +0.03(+0.41%) |
Jan 04, 2006 | 7.350 | 7.400 | 7.310 | 7.400 | 10,900 | -0.00(-0.01%) |
Jan 03, 2006 | 7.540 | 7.540 | 7.300 | 7.401 | 12,600 | +0.04(+0.56%) |
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%) |