Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 9.280 | 9.320 | 9.060 | 9.090 | 658,000 | -0.29(-3.09%) |
Jan 30, 2006 | 9.500 | 9.650 | 9.340 | 9.380 | 535,200 | -0.06(-0.64%) |
Jan 27, 2006 | 9.080 | 9.460 | 9.110 | 9.440 | 746,500 | +0.36(+3.96%) |
Jan 26, 2006 | 9.000 | 9.100 | 8.840 | 9.080 | 450,500 | +0.17(+1.91%) |
Jan 25, 2006 | 9.000 | 9.150 | 8.750 | 8.910 | 873,900 | -0.13(-1.44%) |
Jan 24, 2006 | 9.050 | 9.190 | 8.910 | 9.040 | 1,024,600 | +0.04(+0.44%) |
Jan 23, 2006 | 8.910 | 9.010 | 8.820 | 9.000 | 467,800 | +0.09(+1.01%) |
Jan 20, 2006 | 9.000 | 9.060 | 8.760 | 8.910 | 732,900 | -0.05(-0.56%) |
Jan 19, 2006 | 8.480 | 9.000 | 8.450 | 8.960 | 907,800 | +0.51(+6.04%) |
Jan 18, 2006 | 8.420 | 8.490 | 8.330 | 8.450 | 725,300 | +0.05(+0.60%) |
Jan 17, 2006 | 8.110 | 8.400 | 8.050 | 8.400 | 1,002,900 | +0.31(+3.83%) |
Jan 13, 2006 | 8.000 | 8.180 | 7.990 | 8.090 | 334,300 | +0.06(+0.75%) |
Jan 12, 2006 | 8.030 | 8.090 | 7.950 | 8.030 | 477,700 | +0.00(+0.00%) |
Jan 11, 2006 | 7.920 | 8.030 | 7.820 | 8.030 | 595,000 | +0.11(+1.39%) |
Jan 10, 2006 | 7.870 | 7.990 | 7.810 | 7.920 | 290,300 | +0.03(+0.38%) |
Jan 09, 2006 | 7.840 | 7.990 | 7.820 | 7.890 | 300,200 | +0.05(+0.64%) |
Jan 06, 2006 | 7.850 | 7.890 | 7.750 | 7.840 | 625,400 | +0.06(+0.77%) |
Jan 05, 2006 | 7.990 | 8.000 | 7.770 | 7.780 | 675,500 | -0.19(-2.38%) |
Jan 04, 2006 | 7.970 | 8.000 | 7.910 | 7.970 | 307,200 | +0.02(+0.25%) |
Jan 03, 2006 | 7.700 | 7.990 | 7.630 | 7.950 | 371,300 | +0.32(+4.19%) |
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%) |