Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 7.750 | 7.770 | 7.620 | 7.630 | 484,000 | -0.12(-1.55%) |
Dec 29, 2005 | 7.800 | 7.850 | 7.750 | 7.750 | 237,800 | -0.07(-0.90%) |
Dec 28, 2005 | 7.750 | 7.900 | 7.710 | 7.820 | 387,800 | +0.12(+1.56%) |
Dec 27, 2005 | 7.550 | 7.850 | 7.521 | 7.700 | 664,500 | -0.17(-2.16%) |
Dec 23, 2005 | 7.630 | 7.890 | 7.630 | 7.870 | 451,400 | +0.06(+0.77%) |
Dec 22, 2005 | 7.420 | 7.880 | 6.763 | 7.810 | 1,459,500 | -0.22(-2.74%) |
Dec 21, 2005 | 8.280 | 8.460 | 7.980 | 8.030 | 793,000 | -0.30(-3.60%) |
Dec 20, 2005 | 8.270 | 8.420 | 8.220 | 8.330 | 435,200 | +0.06(+0.73%) |
Dec 19, 2005 | 8.500 | 8.500 | 8.150 | 8.270 | 566,000 | -0.22(-2.59%) |
Dec 16, 2005 | 8.450 | 8.490 | 8.400 | 8.490 | 823,400 | +0.15(+1.80%) |
Dec 15, 2005 | 8.430 | 8.487 | 8.200 | 8.340 | 626,600 | -0.08(-0.95%) |
Dec 14, 2005 | 8.300 | 8.490 | 8.260 | 8.420 | 407,300 | +0.05(+0.60%) |
Dec 13, 2005 | 8.280 | 8.490 | 8.270 | 8.370 | 616,100 | +0.05(+0.60%) |
Dec 12, 2005 | 8.350 | 8.400 | 8.230 | 8.320 | 440,700 | +0.03(+0.36%) |
Dec 09, 2005 | 8.250 | 8.300 | 8.080 | 8.290 | 496,900 | +0.04(+0.48%) |
Dec 08, 2005 | 8.080 | 8.270 | 8.040 | 8.250 | 495,300 | +0.17(+2.10%) |
Dec 07, 2005 | 8.010 | 8.090 | 7.943 | 8.080 | 470,500 | +0.07(+0.87%) |
Dec 06, 2005 | 8.060 | 8.130 | 8.010 | 8.010 | 653,000 | -0.05(-0.62%) |
Dec 05, 2005 | 8.000 | 8.070 | 7.930 | 8.060 | 638,100 | +0.10(+1.26%) |
Dec 02, 2005 | 7.800 | 7.970 | 7.750 | 7.960 | 548,400 | +0.15(+1.92%) |
Dec 01, 2005 | 7.280 | 7.890 | 7.280 | 7.810 | 709,800 | +0.48(+6.55%) |
Nov 30, 2005 | 7.290 | 7.400 | 7.190 | 7.330 | 593,600 | +0.13(+1.81%) |
Nov 29, 2005 | 7.310 | 7.550 | 7.180 | 7.200 | 420,900 | -0.08(-1.10%) |
Nov 28, 2005 | 7.800 | 7.800 | 7.260 | 7.280 | 329,400 | -0.47(-6.06%) |
Nov 25, 2005 | 7.740 | 7.810 | 7.710 | 7.750 | 70,300 | +0.03(+0.39%) |
Nov 23, 2005 | 7.850 | 7.930 | 7.700 | 7.720 | 272,900 | -0.14(-1.78%) |
Nov 22, 2005 | 7.710 | 7.940 | 7.580 | 7.860 | 481,600 | +0.10(+1.29%) |
Nov 21, 2005 | 7.370 | 7.780 | 7.330 | 7.760 | 605,900 | +0.40(+5.43%) |
Nov 18, 2005 | 7.540 | 7.540 | 7.290 | 7.360 | 357,400 | -0.03(-0.41%) |
Nov 17, 2005 | 7.190 | 7.420 | 7.120 | 7.390 | 425,300 | +0.23(+3.21%) |
Nov 16, 2005 | 7.160 | 7.280 | 7.100 | 7.160 | 232,100 | +0.00(+0.00%) |
Nov 15, 2005 | 7.280 | 7.340 | 7.100 | 7.160 | 348,400 | -0.12(-1.65%) |
Nov 14, 2005 | 7.430 | 7.470 | 7.220 | 7.280 | 282,800 | -0.13(-1.75%) |
Nov 11, 2005 | 7.400 | 7.450 | 7.300 | 7.410 | 225,700 | +0.01(+0.14%) |
Nov 10, 2005 | 7.410 | 7.540 | 7.230 | 7.400 | 1,654,400 | +0.07(+0.95%) |
Nov 09, 2005 | 7.550 | 7.670 | 7.314 | 7.330 | 1,182,200 | -0.36(-4.68%) |
Nov 08, 2005 | 7.640 | 7.800 | 7.260 | 7.690 | 1,372,700 | +0.00(+0.00%) |
Nov 07, 2005 | 8.050 | 8.110 | 7.670 | 7.690 | 912,800 | -0.41(-5.06%) |
Nov 04, 2005 | 8.090 | 8.200 | 8.060 | 8.100 | 376,100 | -0.05(-0.61%) |
Nov 03, 2005 | 8.190 | 8.310 | 8.120 | 8.150 | 394,400 | +0.01(+0.12%) |
Nov 02, 2005 | 8.130 | 8.180 | 8.040 | 8.140 | 544,800 | +0.01(+0.12%) |
Nov 01, 2005 | 8.030 | 8.150 | 7.910 | 8.130 | 542,200 | +0.03(+0.37%) |
Oct 31, 2005 | 7.920 | 8.220 | 7.860 | 8.100 | 639,800 | +0.20(+2.53%) |
Oct 28, 2005 | 7.700 | 8.040 | 7.680 | 7.900 | 464,300 | +0.19(+2.46%) |
Oct 27, 2005 | 7.840 | 7.890 | 7.680 | 7.710 | 776,000 | -0.18(-2.28%) |
Oct 26, 2005 | 7.800 | 8.000 | 7.800 | 7.890 | 711,100 | +0.18(+2.33%) |
Oct 25, 2005 | 7.760 | 7.860 | 7.640 | 7.710 | 829,800 | +0.06(+0.78%) |
Oct 24, 2005 | 7.450 | 7.700 | 7.450 | 7.650 | 664,000 | +0.23(+3.10%) |
Oct 21, 2005 | 7.150 | 7.470 | 7.120 | 7.420 | 618,700 | +0.28(+3.92%) |
Oct 20, 2005 | 7.350 | 7.390 | 7.110 | 7.140 | 1,416,200 | -0.19(-2.59%) |
Oct 19, 2005 | 6.950 | 7.330 | 6.890 | 7.330 | 2,099,000 | +0.37(+5.32%) |
Oct 18, 2005 | 7.170 | 7.190 | 6.950 | 6.960 | 612,900 | -0.19(-2.66%) |
Oct 17, 2005 | 7.250 | 7.340 | 7.050 | 7.150 | 482,500 | -0.02(-0.28%) |
Oct 14, 2005 | 7.000 | 7.240 | 6.980 | 7.170 | 436,100 | +0.23(+3.31%) |
Oct 13, 2005 | 7.090 | 7.130 | 6.850 | 6.940 | 496,400 | -0.15(-2.12%) |
Oct 12, 2005 | 7.120 | 7.280 | 7.060 | 7.090 | 790,500 | +0.02(+0.28%) |
Oct 11, 2005 | 7.330 | 7.390 | 7.050 | 7.070 | 714,700 | -0.14(-1.94%) |
Oct 10, 2005 | 7.600 | 7.660 | 7.200 | 7.210 | 397,900 | -0.17(-2.30%) |
Oct 07, 2005 | 7.350 | 7.470 | 7.260 | 7.380 | 608,000 | +0.16(+2.22%) |
Oct 06, 2005 | 7.500 | 7.530 | 7.170 | 7.220 | 846,900 | -0.25(-3.35%) |
Oct 05, 2005 | 7.830 | 8.050 | 7.260 | 7.470 | 506,300 | -0.35(-4.48%) |
Oct 04, 2005 | 8.400 | 8.470 | 7.820 | 7.820 | 591,600 | -0.57(-6.79%) |