Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.690 | 8.770 | 8.650 | 8.700 | 67,500 | -0.04(-0.46%) |
Dec 29, 2005 | 8.690 | 8.750 | 8.670 | 8.740 | 266,300 | +0.07(+0.81%) |
Dec 28, 2005 | 8.670 | 8.750 | 8.670 | 8.670 | 47,600 | +0.00(+0.00%) |
Dec 27, 2005 | 8.780 | 8.810 | 8.670 | 8.670 | 74,300 | -0.09(-1.03%) |
Dec 23, 2005 | 8.690 | 8.780 | 8.690 | 8.760 | 114,100 | +0.07(+0.81%) |
Dec 22, 2005 | 8.560 | 8.720 | 8.560 | 8.690 | 99,000 | +0.13(+1.52%) |
Dec 21, 2005 | 8.560 | 8.630 | 8.520 | 8.560 | 179,700 | +0.01(+0.12%) |
Dec 20, 2005 | 8.550 | 8.600 | 8.510 | 8.550 | 192,200 | -0.04(-0.47%) |
Dec 19, 2005 | 8.580 | 8.600 | 8.470 | 8.590 | 116,800 | +0.01(+0.12%) |
Dec 16, 2005 | 8.640 | 8.670 | 8.510 | 8.580 | 362,700 | -0.06(-0.69%) |
Dec 15, 2005 | 8.650 | 8.650 | 8.590 | 8.640 | 261,400 | +0.00(+0.00%) |
Dec 14, 2005 | 8.620 | 8.660 | 8.600 | 8.640 | 106,200 | +0.03(+0.35%) |
Dec 13, 2005 | 8.660 | 8.670 | 8.570 | 8.610 | 67,500 | -0.05(-0.58%) |
Dec 12, 2005 | 8.650 | 8.690 | 8.590 | 8.660 | 204,700 | +0.04(+0.46%) |
Dec 09, 2005 | 8.650 | 8.680 | 8.590 | 8.620 | 61,800 | -0.01(-0.12%) |
Dec 08, 2005 | 8.680 | 8.700 | 8.600 | 8.630 | 97,300 | -0.05(-0.58%) |
Dec 07, 2005 | 8.640 | 8.710 | 8.619 | 8.680 | 105,800 | +0.06(+0.70%) |
Dec 06, 2005 | 8.620 | 8.700 | 8.590 | 8.620 | 98,000 | +0.03(+0.35%) |
Dec 05, 2005 | 8.660 | 8.660 | 8.490 | 8.590 | 103,300 | -0.07(-0.81%) |
Dec 02, 2005 | 8.630 | 8.670 | 8.570 | 8.660 | 87,500 | +0.04(+0.46%) |
Dec 01, 2005 | 8.500 | 8.650 | 8.400 | 8.620 | 126,800 | +0.18(+2.13%) |
Nov 30, 2005 | 8.550 | 8.570 | 8.370 | 8.440 | 169,700 | -0.12(-1.40%) |
Nov 29, 2005 | 8.590 | 8.600 | 8.480 | 8.560 | 310,500 | +0.00(+0.00%) |
Nov 28, 2005 | 8.690 | 8.700 | 8.530 | 8.560 | 110,400 | -0.11(-1.27%) |
Nov 25, 2005 | 8.670 | 8.700 | 8.620 | 8.670 | 55,200 | -0.03(-0.34%) |
Nov 23, 2005 | 8.600 | 8.700 | 8.600 | 8.700 | 201,200 | +0.10(+1.16%) |
Nov 22, 2005 | 8.670 | 8.680 | 8.500 | 8.600 | 148,700 | -0.07(-0.81%) |
Nov 21, 2005 | 8.590 | 8.700 | 8.540 | 8.670 | 141,500 | +0.06(+0.70%) |
Nov 18, 2005 | 8.610 | 8.640 | 8.510 | 8.610 | 291,500 | +0.05(+0.58%) |
Nov 17, 2005 | 8.500 | 8.570 | 8.460 | 8.560 | 410,300 | +0.07(+0.82%) |
Nov 16, 2005 | 8.440 | 8.500 | 8.310 | 8.490 | 467,400 | +0.05(+0.59%) |
Nov 15, 2005 | 8.400 | 8.500 | 8.370 | 8.440 | 116,000 | +0.03(+0.36%) |
Nov 14, 2005 | 8.400 | 8.440 | 8.350 | 8.410 | 65,100 | -0.04(-0.47%) |
Nov 11, 2005 | 8.410 | 8.480 | 8.410 | 8.450 | 62,800 | +0.02(+0.24%) |
Nov 10, 2005 | 8.410 | 8.480 | 8.180 | 8.430 | 241,300 | +0.03(+0.36%) |
Nov 09, 2005 | 8.470 | 8.475 | 8.380 | 8.400 | 103,500 | -0.02(-0.24%) |
Nov 08, 2005 | 8.360 | 8.460 | 8.300 | 8.420 | 125,500 | -0.01(-0.12%) |
Nov 07, 2005 | 8.330 | 8.460 | 8.330 | 8.430 | 117,200 | +0.15(+1.81%) |
Nov 04, 2005 | 8.070 | 8.280 | 8.070 | 8.280 | 605,000 | +0.21(+2.60%) |
Nov 03, 2005 | 8.150 | 8.240 | 8.070 | 8.070 | 269,200 | -0.08(-0.98%) |
Nov 02, 2005 | 7.780 | 8.150 | 7.740 | 8.150 | 172,300 | +0.39(+5.03%) |
Nov 01, 2005 | 7.770 | 7.820 | 7.680 | 7.760 | 115,500 | -0.01(-0.13%) |
Oct 31, 2005 | 7.610 | 7.770 | 7.600 | 7.770 | 157,600 | +0.18(+2.37%) |
Oct 28, 2005 | 7.370 | 7.600 | 7.370 | 7.590 | 91,900 | +0.25(+3.41%) |
Oct 27, 2005 | 7.340 | 7.360 | 7.270 | 7.340 | 91,600 | +0.01(+0.14%) |
Oct 26, 2005 | 7.350 | 7.470 | 7.310 | 7.330 | 68,800 | -0.06(-0.81%) |
Oct 25, 2005 | 7.270 | 7.390 | 7.250 | 7.390 | 88,800 | +0.09(+1.23%) |
Oct 24, 2005 | 7.400 | 7.530 | 7.300 | 7.300 | 94,100 | -0.10(-1.35%) |
Oct 21, 2005 | 7.390 | 7.480 | 7.300 | 7.400 | 96,000 | +0.02(+0.27%) |
Oct 20, 2005 | 7.400 | 7.510 | 7.260 | 7.380 | 97,200 | -0.02(-0.27%) |
Oct 19, 2005 | 7.070 | 7.400 | 7.070 | 7.400 | 124,800 | +0.30(+4.23%) |
Oct 18, 2005 | 7.050 | 7.100 | 6.920 | 7.100 | 306,300 | +0.07(+1.00%) |
Oct 17, 2005 | 6.920 | 7.030 | 6.910 | 7.030 | 231,100 | +0.11(+1.59%) |
Oct 14, 2005 | 6.940 | 6.940 | 6.850 | 6.920 | 91,600 | +0.04(+0.58%) |
Oct 13, 2005 | 6.930 | 6.980 | 6.820 | 6.880 | 214,100 | -0.09(-1.29%) |
Oct 12, 2005 | 7.010 | 7.060 | 6.950 | 6.970 | 158,400 | -0.08(-1.13%) |
Oct 11, 2005 | 7.110 | 7.200 | 7.020 | 7.050 | 272,300 | -0.03(-0.42%) |
Oct 10, 2005 | 7.280 | 7.280 | 6.895 | 7.080 | 603,800 | +0.14(+2.02%) |
Oct 07, 2005 | 6.930 | 7.040 | 6.860 | 6.940 | 39,900 | +0.05(+0.73%) |
Oct 06, 2005 | 7.040 | 7.080 | 6.880 | 6.890 | 63,300 | -0.11(-1.57%) |
Oct 05, 2005 | 6.970 | 7.010 | 6.950 | 7.000 | 439,000 | -0.01(-0.14%) |
Oct 04, 2005 | 7.050 | 7.090 | 6.970 | 7.010 | 87,200 | -0.04(-0.57%) |