Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.09 | 10.09 | 9.400 | 9.400 | 319,200 | -0.64(-6.37%) |
Dec 29, 2005 | 10.40 | 10.42 | 9.800 | 10.04 | 181,300 | -0.29(-2.81%) |
Dec 28, 2005 | 10.05 | 10.35 | 9.910 | 10.33 | 246,100 | +0.36(+3.61%) |
Dec 27, 2005 | 10.00 | 10.49 | 9.860 | 9.970 | 268,900 | +0.36(+3.75%) |
Dec 23, 2005 | 9.890 | 9.890 | 9.350 | 9.610 | 222,500 | -0.24(-2.44%) |
Dec 22, 2005 | 8.760 | 9.850 | 8.760 | 9.850 | 308,100 | +1.19(+13.74%) |
Dec 21, 2005 | 8.150 | 8.700 | 7.830 | 8.660 | 220,700 | +0.51(+6.26%) |
Dec 20, 2005 | 8.670 | 8.700 | 7.820 | 8.150 | 277,100 | -0.52(-6.00%) |
Dec 19, 2005 | 8.780 | 9.060 | 8.240 | 8.670 | 397,100 | +0.50(+6.12%) |
Dec 16, 2005 | 7.450 | 8.220 | 7.410 | 8.170 | 368,900 | +0.79(+10.70%) |
Dec 15, 2005 | 7.270 | 7.430 | 7.140 | 7.380 | 184,800 | +0.19(+2.64%) |
Dec 14, 2005 | 7.010 | 7.439 | 6.980 | 7.190 | 323,300 | +0.21(+3.01%) |
Dec 13, 2005 | 7.340 | 7.340 | 6.850 | 6.980 | 191,800 | -0.32(-4.38%) |
Dec 12, 2005 | 7.240 | 7.430 | 7.060 | 7.300 | 284,900 | +0.29(+4.14%) |
Dec 09, 2005 | 7.200 | 7.250 | 6.900 | 7.010 | 242,600 | +0.05(+0.72%) |
Dec 08, 2005 | 6.720 | 7.130 | 6.540 | 6.960 | 152,100 | +0.24(+3.57%) |
Dec 07, 2005 | 6.600 | 6.720 | 6.580 | 6.720 | 150,900 | +0.32(+5.00%) |
Dec 06, 2005 | 6.120 | 6.710 | 6.110 | 6.400 | 197,200 | +0.18(+2.89%) |
Dec 05, 2005 | 6.500 | 6.500 | 6.110 | 6.220 | 175,500 | -0.29(-4.45%) |
Dec 02, 2005 | 6.700 | 6.730 | 6.490 | 6.510 | 94,800 | -0.23(-3.41%) |
Dec 01, 2005 | 6.480 | 7.000 | 6.470 | 6.740 | 120,800 | +0.19(+2.90%) |
Nov 30, 2005 | 6.530 | 6.690 | 6.000 | 6.550 | 178,600 | -0.29(-4.24%) |
Nov 29, 2005 | 6.990 | 6.990 | 6.750 | 6.840 | 86,000 | -0.14(-2.01%) |
Nov 28, 2005 | 6.940 | 7.010 | 6.800 | 6.980 | 66,100 | +0.08(+1.16%) |
Nov 25, 2005 | 7.030 | 7.030 | 6.800 | 6.900 | 40,000 | +0.00(+0.00%) |
Nov 23, 2005 | 6.890 | 6.900 | 6.710 | 6.900 | 83,300 | +0.01(+0.15%) |
Nov 22, 2005 | 6.790 | 6.970 | 6.730 | 6.890 | 139,300 | +0.14(+2.07%) |
Nov 21, 2005 | 6.560 | 6.750 | 6.390 | 6.750 | 115,800 | +0.37(+5.80%) |
Nov 18, 2005 | 6.490 | 6.490 | 6.160 | 6.380 | 90,700 | +0.08(+1.27%) |
Nov 17, 2005 | 6.240 | 6.590 | 6.200 | 6.300 | 207,300 | +0.17(+2.77%) |
Nov 16, 2005 | 5.910 | 6.180 | 5.810 | 6.130 | 133,900 | +0.27(+4.61%) |
Nov 15, 2005 | 5.850 | 5.890 | 5.760 | 5.860 | 84,000 | +0.04(+0.69%) |
Nov 14, 2005 | 5.500 | 5.880 | 5.500 | 5.820 | 64,000 | +0.23(+4.11%) |
Nov 11, 2005 | 5.550 | 5.630 | 5.400 | 5.590 | 33,900 | +0.08(+1.45%) |
Nov 10, 2005 | 5.550 | 5.780 | 5.500 | 5.510 | 55,600 | +0.01(+0.18%) |
Nov 09, 2005 | 5.310 | 5.500 | 5.310 | 5.500 | 87,100 | +0.26(+4.96%) |
Nov 08, 2005 | 5.260 | 5.290 | 5.120 | 5.240 | 19,000 | -0.11(-2.06%) |
Nov 07, 2005 | 5.310 | 5.400 | 5.150 | 5.350 | 65,800 | +0.04(+0.75%) |
Nov 04, 2005 | 5.020 | 5.350 | 5.020 | 5.310 | 61,500 | +0.07(+1.34%) |
Nov 03, 2005 | 5.300 | 5.300 | 5.230 | 5.240 | 36,300 | -0.07(-1.32%) |
Nov 02, 2005 | 5.180 | 5.380 | 5.110 | 5.310 | 54,900 | +0.14(+2.71%) |
Nov 01, 2005 | 5.400 | 5.400 | 5.070 | 5.170 | 78,300 | -0.15(-2.82%) |
Oct 31, 2005 | 5.260 | 5.410 | 5.200 | 5.320 | 61,400 | -0.05(-0.93%) |
Oct 28, 2005 | 5.440 | 5.440 | 5.230 | 5.370 | 43,800 | +0.14(+2.68%) |
Oct 27, 2005 | 5.490 | 5.490 | 5.210 | 5.230 | 44,500 | -0.08(-1.51%) |
Oct 26, 2005 | 5.550 | 5.550 | 5.300 | 5.310 | 71,600 | -0.06(-1.12%) |
Oct 25, 2005 | 5.080 | 5.660 | 5.080 | 5.370 | 113,400 | +0.31(+6.13%) |
Oct 24, 2005 | 4.970 | 5.140 | 4.950 | 5.060 | 61,100 | +0.02(+0.40%) |
Oct 21, 2005 | 4.770 | 5.090 | 4.760 | 5.040 | 157,500 | +0.17(+3.49%) |
Oct 20, 2005 | 5.300 | 5.300 | 4.600 | 4.870 | 408,900 | -0.43(-8.11%) |
Oct 19, 2005 | 5.670 | 5.670 | 5.200 | 5.300 | 196,700 | -0.46(-7.99%) |
Oct 18, 2005 | 5.740 | 5.840 | 5.720 | 5.760 | 55,200 | +0.02(+0.35%) |
Oct 17, 2005 | 5.680 | 5.840 | 5.660 | 5.740 | 75,400 | +0.14(+2.50%) |
Oct 14, 2005 | 5.510 | 5.700 | 5.460 | 5.600 | 99,000 | -0.10(-1.75%) |
Oct 13, 2005 | 5.600 | 5.740 | 5.500 | 5.700 | 157,600 | -0.02(-0.35%) |
Oct 12, 2005 | 6.220 | 6.260 | 5.670 | 5.720 | 249,500 | -0.50(-8.04%) |
Oct 11, 2005 | 6.410 | 6.410 | 6.060 | 6.220 | 153,600 | -0.13(-2.05%) |
Oct 10, 2005 | 6.090 | 6.350 | 6.020 | 6.350 | 208,900 | +0.39(+6.54%) |
Oct 07, 2005 | 6.250 | 6.300 | 5.850 | 5.960 | 265,400 | -0.24(-3.87%) |
Oct 06, 2005 | 5.780 | 6.350 | 5.690 | 6.200 | 416,100 | +0.50(+8.77%) |
Oct 05, 2005 | 5.710 | 5.800 | 5.600 | 5.700 | 102,900 | -0.08(-1.38%) |
Oct 04, 2005 | 5.650 | 5.940 | 5.650 | 5.780 | 111,400 | +0.03(+0.52%) |