Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.820 | 8.070 | 7.820 | 8.060 | 91,600 | +0.17(+2.15%) |
Dec 29, 2005 | 7.970 | 8.000 | 7.760 | 7.890 | 110,500 | -0.10(-1.25%) |
Dec 28, 2005 | 7.630 | 8.040 | 7.630 | 7.990 | 1,368,500 | +0.36(+4.72%) |
Dec 27, 2005 | 7.650 | 7.750 | 7.590 | 7.630 | 769,900 | +0.08(+1.06%) |
Dec 23, 2005 | 7.350 | 7.610 | 7.330 | 7.550 | 320,300 | +0.16(+2.17%) |
Dec 22, 2005 | 7.290 | 7.440 | 7.290 | 7.390 | 1,479,100 | +0.02(+0.27%) |
Dec 21, 2005 | 7.170 | 7.390 | 7.170 | 7.370 | 88,900 | +0.18(+2.50%) |
Dec 20, 2005 | 7.300 | 7.300 | 7.100 | 7.190 | 94,300 | -0.08(-1.10%) |
Dec 19, 2005 | 7.660 | 7.660 | 7.250 | 7.270 | 191,700 | -0.35(-4.59%) |
Dec 16, 2005 | 7.550 | 7.960 | 7.470 | 7.620 | 325,600 | +0.17(+2.28%) |
Dec 15, 2005 | 7.380 | 7.500 | 7.380 | 7.450 | 69,700 | -0.01(-0.13%) |
Dec 14, 2005 | 7.480 | 7.540 | 7.410 | 7.460 | 75,200 | -0.05(-0.67%) |
Dec 13, 2005 | 7.450 | 7.570 | 7.450 | 7.510 | 95,000 | +0.06(+0.81%) |
Dec 12, 2005 | 7.500 | 7.550 | 7.450 | 7.450 | 26,200 | -0.03(-0.40%) |
Dec 09, 2005 | 7.360 | 7.530 | 7.360 | 7.480 | 20,500 | +0.02(+0.27%) |
Dec 08, 2005 | 7.470 | 7.530 | 7.380 | 7.460 | 27,100 | -0.03(-0.40%) |
Dec 07, 2005 | 7.390 | 7.530 | 7.330 | 7.490 | 17,000 | +0.05(+0.67%) |
Dec 06, 2005 | 7.240 | 7.450 | 7.230 | 7.440 | 32,100 | +0.18(+2.48%) |
Dec 05, 2005 | 7.200 | 7.370 | 7.200 | 7.260 | 52,000 | -0.03(-0.41%) |
Dec 02, 2005 | 7.290 | 7.420 | 7.250 | 7.290 | 41,800 | -0.01(-0.14%) |
Dec 01, 2005 | 7.260 | 7.320 | 7.190 | 7.300 | 32,000 | +0.04(+0.55%) |
Nov 30, 2005 | 7.310 | 7.420 | 7.260 | 7.260 | 49,400 | -0.06(-0.82%) |
Nov 29, 2005 | 7.300 | 7.400 | 7.300 | 7.320 | 23,400 | -0.02(-0.27%) |
Nov 28, 2005 | 7.390 | 7.390 | 7.220 | 7.340 | 26,500 | -0.06(-0.81%) |
Nov 25, 2005 | 7.350 | 7.440 | 7.350 | 7.400 | 18,600 | +0.12(+1.65%) |
Nov 23, 2005 | 7.340 | 7.350 | 7.250 | 7.280 | 23,900 | -0.05(-0.68%) |
Nov 22, 2005 | 7.280 | 7.360 | 7.200 | 7.330 | 31,300 | +0.02(+0.27%) |
Nov 21, 2005 | 7.300 | 7.360 | 7.280 | 7.310 | 20,600 | +0.01(+0.14%) |
Nov 18, 2005 | 7.190 | 7.300 | 7.160 | 7.300 | 20,300 | +0.06(+0.83%) |
Nov 17, 2005 | 7.100 | 7.240 | 7.100 | 7.240 | 9,300 | +0.06(+0.84%) |
Nov 16, 2005 | 7.150 | 7.200 | 7.100 | 7.180 | 15,900 | +0.04(+0.56%) |
Nov 15, 2005 | 7.150 | 7.200 | 7.140 | 7.140 | 19,700 | -0.03(-0.42%) |
Nov 14, 2005 | 7.150 | 7.210 | 7.080 | 7.170 | 18,400 | +0.06(+0.84%) |
Nov 11, 2005 | 7.050 | 7.120 | 7.030 | 7.110 | 17,000 | -0.03(-0.42%) |
Nov 10, 2005 | 7.270 | 7.270 | 7.070 | 7.140 | 27,000 | -0.14(-1.92%) |
Nov 09, 2005 | 7.190 | 7.320 | 7.190 | 7.280 | 39,900 | +0.08(+1.11%) |
Nov 08, 2005 | 7.120 | 7.270 | 7.120 | 7.200 | 24,700 | -0.12(-1.64%) |
Nov 07, 2005 | 7.180 | 7.320 | 7.180 | 7.320 | 23,200 | +0.12(+1.67%) |
Nov 04, 2005 | 7.230 | 7.330 | 7.190 | 7.200 | 11,300 | +0.01(+0.14%) |
Nov 03, 2005 | 7.260 | 7.260 | 7.170 | 7.190 | 14,400 | +0.00(+0.00%) |
Nov 02, 2005 | 7.190 | 7.320 | 7.110 | 7.190 | 40,300 | -0.10(-1.37%) |
Nov 01, 2005 | 7.180 | 7.370 | 7.170 | 7.290 | 35,200 | +0.10(+1.39%) |
Oct 31, 2005 | 7.180 | 7.270 | 7.150 | 7.190 | 12,900 | +0.04(+0.56%) |
Oct 28, 2005 | 7.080 | 7.270 | 7.050 | 7.150 | 24,200 | +0.07(+0.99%) |
Oct 27, 2005 | 7.190 | 7.250 | 7.070 | 7.080 | 28,300 | -0.21(-2.88%) |
Oct 26, 2005 | 7.120 | 7.290 | 7.120 | 7.290 | 36,100 | +0.23(+3.26%) |
Oct 25, 2005 | 7.080 | 7.170 | 7.050 | 7.060 | 32,600 | -0.06(-0.84%) |
Oct 24, 2005 | 7.000 | 7.210 | 7.000 | 7.120 | 23,800 | +0.05(+0.71%) |
Oct 21, 2005 | 7.250 | 7.250 | 7.060 | 7.070 | 22,200 | -0.19(-2.62%) |
Oct 20, 2005 | 7.100 | 7.370 | 7.100 | 7.260 | 59,700 | +0.15(+2.11%) |
Oct 19, 2005 | 7.100 | 7.140 | 7.010 | 7.110 | 55,900 | -0.02(-0.28%) |
Oct 18, 2005 | 7.250 | 7.320 | 7.050 | 7.130 | 37,600 | -0.13(-1.79%) |
Oct 17, 2005 | 7.120 | 7.320 | 7.070 | 7.260 | 34,100 | +0.21(+2.98%) |
Oct 14, 2005 | 7.130 | 7.130 | 6.990 | 7.050 | 51,200 | +0.03(+0.43%) |
Oct 13, 2005 | 7.030 | 7.150 | 7.000 | 7.020 | 41,200 | -0.11(-1.54%) |
Oct 12, 2005 | 7.080 | 7.260 | 7.080 | 7.130 | 28,300 | +0.01(+0.14%) |
Oct 11, 2005 | 7.000 | 7.320 | 7.000 | 7.120 | 43,300 | +0.02(+0.28%) |
Oct 10, 2005 | 7.010 | 7.240 | 7.010 | 7.100 | 22,400 | -0.05(-0.70%) |
Oct 07, 2005 | 7.000 | 7.210 | 6.990 | 7.150 | 48,900 | +0.07(+0.99%) |
Oct 06, 2005 | 7.320 | 7.400 | 7.020 | 7.080 | 41,600 | -0.34(-4.58%) |
Oct 05, 2005 | 7.500 | 7.540 | 7.340 | 7.420 | 71,300 | -0.08(-1.07%) |
Oct 04, 2005 | 7.340 | 7.500 | 7.340 | 7.500 | 50,500 | +0.19(+2.60%) |