Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.250 | 9.100 | 8.860 | 8.950 | 47,300 | -0.25(-2.72%) |
Dec 29, 2005 | 9.230 | 9.250 | 9.200 | 9.200 | 18,400 | -0.03(-0.33%) |
Dec 28, 2005 | 9.250 | 9.250 | 9.200 | 9.230 | 1,300 | -0.02(-0.22%) |
Dec 27, 2005 | 9.290 | 9.300 | 9.190 | 9.250 | 8,700 | -0.04(-0.43%) |
Dec 23, 2005 | 9.270 | 9.300 | 9.270 | 9.290 | 11,500 | +0.02(+0.22%) |
Dec 22, 2005 | 9.250 | 9.300 | 9.250 | 9.270 | 3,400 | +0.02(+0.22%) |
Dec 21, 2005 | 9.260 | 9.260 | 9.150 | 9.250 | 5,500 | -0.01(-0.11%) |
Dec 20, 2005 | 9.280 | 9.300 | 9.260 | 9.260 | 10,000 | -0.02(-0.22%) |
Dec 19, 2005 | 9.290 | 9.290 | 9.260 | 9.280 | 7,700 | -0.01(-0.11%) |
Dec 16, 2005 | 9.290 | 9.300 | 9.240 | 9.290 | 6,200 | -0.01(-0.11%) |
Dec 15, 2005 | 9.280 | 9.300 | 9.280 | 9.300 | 12,200 | +0.05(+0.54%) |
Dec 14, 2005 | 9.290 | 9.290 | 9.250 | 9.250 | 6,500 | -0.05(-0.54%) |
Dec 13, 2005 | 9.300 | 9.300 | 9.270 | 9.300 | 16,500 | +0.00(+0.00%) |
Dec 12, 2005 | 8.980 | 9.300 | 8.980 | 9.300 | 13,100 | +0.32(+3.56%) |
Dec 09, 2005 | 8.950 | 8.990 | 8.950 | 8.980 | 13,600 | +0.03(+0.34%) |
Dec 08, 2005 | 8.870 | 8.950 | 8.800 | 8.950 | 9,800 | +0.08(+0.90%) |
Dec 07, 2005 | 8.970 | 8.970 | 8.870 | 8.870 | 7,100 | +0.00(+0.00%) |
Dec 06, 2005 | 8.950 | 8.950 | 8.850 | 8.870 | 2,600 | -0.08(-0.89%) |
Dec 05, 2005 | 8.950 | 8.980 | 8.900 | 8.950 | 20,700 | +0.00(+0.00%) |
Dec 02, 2005 | 8.900 | 8.970 | 8.900 | 8.950 | 3,800 | +0.05(+0.56%) |
Dec 01, 2005 | 8.850 | 9.139 | 8.850 | 8.900 | 68,200 | +0.05(+0.56%) |
Nov 30, 2005 | 8.700 | 8.880 | 8.600 | 8.850 | 20,900 | +0.25(+2.91%) |
Nov 29, 2005 | 7.980 | 8.700 | 7.980 | 8.600 | 23,500 | +0.75(+9.55%) |
Nov 25, 2005 | 7.770 | 7.850 | 7.750 | 7.850 | 1,700 | +0.05(+0.64%) |
Nov 23, 2005 | 7.730 | 7.800 | 7.700 | 7.800 | 1,400 | +0.05(+0.65%) |
Nov 22, 2005 | 7.570 | 7.750 | 7.570 | 7.750 | 4,900 | +0.13(+1.71%) |
Nov 21, 2005 | 7.500 | 7.620 | 7.500 | 7.620 | 3,500 | +0.07(+0.93%) |
Nov 18, 2005 | 7.450 | 7.600 | 7.450 | 7.550 | 32,200 | +0.07(+0.94%) |
Nov 17, 2005 | 7.350 | 7.480 | 7.350 | 7.480 | 5,500 | +0.11(+1.49%) |
Nov 16, 2005 | 7.350 | 7.400 | 7.300 | 7.370 | 3,900 | -0.03(-0.41%) |
Nov 15, 2005 | 7.350 | 7.400 | 7.300 | 7.400 | 1,400 | +0.00(+0.00%) |
Nov 14, 2005 | 7.400 | 7.400 | 7.400 | 7.400 | 500 | -0.05(-0.67%) |
Nov 11, 2005 | 7.410 | 7.450 | 7.350 | 7.450 | 1,700 | -0.01(-0.13%) |
Nov 10, 2005 | 7.450 | 7.460 | 7.300 | 7.460 | 6,200 | +0.04(+0.54%) |
Nov 09, 2005 | 7.200 | 7.420 | 7.200 | 7.420 | 8,600 | +0.22(+3.06%) |
Nov 08, 2005 | 7.250 | 7.250 | 7.150 | 7.200 | 16,400 | -0.10(-1.37%) |
Nov 07, 2005 | 7.360 | 7.360 | 7.300 | 7.300 | 1,700 | -0.10(-1.35%) |
Nov 04, 2005 | 7.450 | 7.500 | 7.400 | 7.400 | 2,500 | -0.10(-1.33%) |
Nov 03, 2005 | 7.550 | 7.550 | 7.400 | 7.500 | 1,700 | -0.06(-0.79%) |
Nov 02, 2005 | 7.600 | 7.600 | 7.450 | 7.560 | 1,200 | -0.07(-0.92%) |
Nov 01, 2005 | 7.630 | 7.630 | 7.630 | 7.630 | 1,400 | -0.10(-1.29%) |
Oct 31, 2005 | 7.600 | 7.740 | 7.500 | 7.730 | 4,000 | +0.03(+0.39%) |
Oct 28, 2005 | 7.500 | 7.800 | 7.500 | 7.700 | 9,500 | +0.15(+1.99%) |
Oct 27, 2005 | 7.300 | 7.620 | 7.300 | 7.550 | 41,600 | +0.30(+4.14%) |
Oct 26, 2005 | 7.200 | 7.250 | 7.000 | 7.250 | 4,100 | +0.01(+0.14%) |
Oct 25, 2005 | 7.400 | 7.400 | 7.200 | 7.240 | 3,900 | -0.06(-0.82%) |
Oct 24, 2005 | 7.100 | 7.300 | 7.051 | 7.300 | 800 | +0.14(+1.96%) |
Oct 21, 2005 | 7.100 | 7.160 | 7.100 | 7.160 | 600 | -0.04(-0.56%) |
Oct 20, 2005 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | -0.05(-0.69%) |
Oct 19, 2005 | 7.150 | 7.250 | 7.150 | 7.250 | 700 | +0.05(+0.69%) |
Oct 18, 2005 | 7.200 | 7.200 | 7.141 | 7.200 | 900 | -0.09(-1.23%) |
Oct 17, 2005 | 7.380 | 7.380 | 7.250 | 7.290 | 1,300 | -0.16(-2.15%) |
Oct 14, 2005 | 7.250 | 7.450 | 7.250 | 7.450 | 1,900 | +0.13(+1.78%) |
Oct 13, 2005 | 7.000 | 7.320 | 7.000 | 7.320 | 10,700 | +0.31(+4.42%) |
Oct 12, 2005 | 7.000 | 7.020 | 6.960 | 7.010 | 3,500 | -0.01(-0.14%) |
Oct 11, 2005 | 7.020 | 7.050 | 7.000 | 7.020 | 1,000 | -0.02(-0.28%) |
Oct 10, 2005 | 6.910 | 7.040 | 6.910 | 7.040 | 7,600 | +0.04(+0.57%) |
Oct 07, 2005 | 6.960 | 7.050 | 6.960 | 7.000 | 19,300 | +0.03(+0.43%) |
Oct 06, 2005 | 6.970 | 7.040 | 6.880 | 6.970 | 3,700 | -0.05(-0.71%) |
Oct 05, 2005 | 6.930 | 7.020 | 6.870 | 7.020 | 2,200 | +0.02(+0.29%) |
Oct 04, 2005 | 6.980 | 7.030 | 6.950 | 7.000 | 800 | -0.04(-0.57%) |