Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.309 | 9.563 | 9.276 | 9.422 | 176,353 | +0.08(+0.84%) |
Dec 29, 2005 | 9.298 | 9.366 | 9.276 | 9.343 | 66,665 | +0.02(+0.24%) |
Dec 28, 2005 | 9.281 | 9.321 | 9.264 | 9.321 | 106,665 | +0.04(+0.42%) |
Dec 27, 2005 | 9.309 | 9.309 | 9.270 | 9.281 | 269,329 | -0.02(-0.18%) |
Dec 23, 2005 | 9.315 | 9.315 | 9.270 | 9.298 | 98,309 | -0.01(-0.12%) |
Dec 22, 2005 | 9.332 | 9.332 | 9.276 | 9.309 | 115,909 | -0.12(-1.31%) |
Dec 21, 2005 | 9.450 | 9.450 | 9.394 | 9.433 | 52,799 | +0.02(+0.18%) |
Dec 20, 2005 | 9.428 | 9.456 | 9.399 | 9.416 | 131,553 | -0.01(-0.12%) |
Dec 19, 2005 | 9.428 | 9.456 | 9.422 | 9.428 | 73,954 | -0.01(-0.06%) |
Dec 16, 2005 | 9.428 | 9.439 | 9.405 | 9.433 | 59,199 | +0.02(+0.18%) |
Dec 15, 2005 | 9.411 | 9.450 | 9.411 | 9.416 | 67,910 | +0.01(+0.06%) |
Dec 14, 2005 | 9.433 | 9.450 | 9.383 | 9.411 | 96,709 | -0.02(-0.24%) |
Dec 13, 2005 | 9.433 | 9.439 | 9.371 | 9.433 | 76,443 | +0.00(+0.00%) |
Dec 12, 2005 | 9.416 | 9.444 | 9.416 | 9.433 | 24,710 | +0.02(+0.18%) |
Dec 09, 2005 | 9.422 | 9.444 | 9.416 | 9.416 | 19,555 | -0.03(-0.36%) |
Dec 08, 2005 | 9.399 | 9.450 | 9.394 | 9.450 | 165,864 | -0.01(-0.06%) |
Dec 07, 2005 | 9.461 | 9.461 | 9.439 | 9.456 | 47,288 | -0.01(-0.12%) |
Dec 06, 2005 | 9.383 | 9.478 | 9.366 | 9.467 | 68,087 | +0.05(+0.54%) |
Dec 05, 2005 | 9.388 | 9.416 | 9.366 | 9.416 | 36,266 | +0.02(+0.24%) |
Dec 02, 2005 | 9.366 | 9.405 | 9.366 | 9.394 | 31,644 | -0.01(-0.12%) |
Dec 01, 2005 | 9.444 | 9.473 | 9.405 | 9.405 | 43,732 | -0.01(-0.06%) |
Nov 30, 2005 | 9.422 | 9.422 | 9.338 | 9.411 | 72,354 | +0.04(+0.48%) |
Nov 29, 2005 | 9.416 | 9.439 | 9.366 | 9.366 | 51,910 | -0.07(-0.77%) |
Nov 28, 2005 | 9.416 | 9.439 | 9.399 | 9.439 | 48,177 | +0.03(+0.36%) |
Nov 25, 2005 | 9.399 | 9.433 | 9.399 | 9.405 | 20,088 | +0.01(+0.06%) |
Nov 23, 2005 | 9.428 | 9.428 | 9.394 | 9.399 | 27,377 | -0.02(-0.24%) |
Nov 22, 2005 | 9.416 | 9.422 | 9.394 | 9.422 | 89,065 | +0.03(+0.30%) |
Nov 21, 2005 | 9.343 | 9.478 | 9.343 | 9.394 | 119,465 | +0.01(+0.06%) |
Nov 18, 2005 | 9.338 | 9.439 | 9.338 | 9.388 | 62,221 | -0.03(-0.36%) |
Nov 17, 2005 | 9.332 | 9.422 | 9.332 | 9.422 | 32,177 | +0.04(+0.42%) |
Nov 16, 2005 | 9.383 | 9.388 | 9.349 | 9.383 | 20,799 | +0.01(+0.12%) |
Nov 15, 2005 | 9.428 | 9.377 | 9.349 | 9.371 | 24,532 | -0.06(-0.60%) |
Nov 14, 2005 | 9.450 | 9.450 | 9.405 | 9.428 | 17,955 | -0.01(-0.12%) |
Nov 11, 2005 | 9.450 | 9.467 | 9.399 | 9.439 | 38,221 | -0.04(-0.42%) |
Nov 10, 2005 | 9.495 | 9.495 | 9.450 | 9.478 | 36,799 | -0.03(-0.35%) |
Nov 09, 2005 | 9.506 | 9.512 | 9.501 | 9.512 | 23,110 | -0.01(-0.12%) |
Nov 08, 2005 | 9.506 | 9.535 | 9.495 | 9.523 | 30,755 | -0.02(-0.18%) |
Nov 07, 2005 | 9.523 | 9.540 | 9.501 | 9.540 | 22,933 | -0.02(-0.18%) |
Nov 04, 2005 | 9.512 | 9.557 | 9.506 | 9.557 | 43,910 | +0.03(+0.30%) |
Nov 03, 2005 | 9.501 | 9.546 | 9.467 | 9.529 | 16,888 | +0.06(+0.59%) |
Nov 02, 2005 | 9.444 | 9.473 | 9.416 | 9.473 | 19,733 | +0.02(+0.24%) |
Nov 01, 2005 | 9.484 | 9.489 | 9.428 | 9.450 | 20,444 | -0.03(-0.36%) |
Oct 31, 2005 | 9.450 | 9.546 | 9.439 | 9.484 | 17,066 | +0.01(+0.06%) |
Oct 28, 2005 | 9.444 | 9.478 | 9.371 | 9.478 | 9,955 | +0.10(+1.08%) |
Oct 27, 2005 | 9.371 | 9.422 | 9.366 | 9.377 | 48,177 | +0.03(+0.30%) |
Oct 26, 2005 | 9.523 | 9.523 | 9.349 | 9.349 | 48,710 | -0.14(-1.48%) |
Oct 25, 2005 | 9.366 | 9.568 | 9.366 | 9.489 | 73,954 | +0.13(+1.44%) |
Oct 24, 2005 | 9.315 | 9.383 | 9.315 | 9.354 | 33,421 | +0.04(+0.48%) |
Oct 21, 2005 | 9.338 | 9.343 | 9.293 | 9.309 | 37,332 | +0.03(+0.36%) |
Oct 20, 2005 | 9.343 | 9.349 | 9.253 | 9.276 | 47,643 | -0.12(-1.26%) |
Oct 19, 2005 | 9.332 | 9.422 | 9.298 | 9.394 | 38,221 | -0.04(-0.42%) |
Oct 18, 2005 | 9.377 | 9.473 | 9.371 | 9.433 | 27,732 | +0.10(+1.02%) |
Oct 17, 2005 | 9.383 | 9.394 | 9.326 | 9.338 | 43,021 | -0.03(-0.30%) |
Oct 14, 2005 | 9.354 | 9.394 | 9.293 | 9.366 | 41,066 | -0.01(-0.06%) |
Oct 13, 2005 | 9.535 | 9.535 | 9.366 | 9.371 | 38,043 | -0.20(-2.06%) |
Oct 12, 2005 | 9.563 | 9.602 | 9.529 | 9.568 | 22,044 | -0.04(-0.47%) |
Oct 11, 2005 | 9.608 | 9.636 | 9.602 | 9.613 | 59,732 | +0.01(+0.06%) |
Oct 10, 2005 | 9.608 | 9.636 | 9.608 | 9.608 | 23,999 | -0.02(-0.23%) |
Oct 07, 2005 | 9.619 | 9.630 | 9.608 | 9.630 | 95,465 | +0.02(+0.18%) |
Oct 06, 2005 | 9.613 | 9.636 | 9.608 | 9.613 | 27,199 | -0.01(-0.06%) |
Oct 05, 2005 | 9.619 | 9.619 | 9.608 | 9.619 | 35,910 | +0.00(+0.00%) |
Oct 04, 2005 | 9.641 | 9.658 | 9.619 | 9.619 | 74,665 | -0.02(-0.18%) |