Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.383 | 8.389 | 8.248 | 8.331 | 386,772 | -0.05(-0.63%) |
Dec 29, 2005 | 8.401 | 8.442 | 8.336 | 8.383 | 313,053 | -0.02(-0.28%) |
Dec 28, 2005 | 8.466 | 8.466 | 8.301 | 8.407 | 318,082 | +0.01(+0.07%) |
Dec 27, 2005 | 8.419 | 8.507 | 8.378 | 8.401 | 372,683 | -0.06(-0.69%) |
Dec 23, 2005 | 8.331 | 8.483 | 8.301 | 8.460 | 205,897 | +0.14(+1.70%) |
Dec 22, 2005 | 8.372 | 8.430 | 8.289 | 8.319 | 272,745 | -0.08(-0.98%) |
Dec 21, 2005 | 8.236 | 8.407 | 8.178 | 8.401 | 376,141 | +0.18(+2.14%) |
Dec 20, 2005 | 8.189 | 8.336 | 8.131 | 8.225 | 307,374 | +0.01(+0.14%) |
Dec 19, 2005 | 8.348 | 8.348 | 8.172 | 8.213 | 477,279 | -0.09(-1.06%) |
Dec 16, 2005 | 8.266 | 8.366 | 8.172 | 8.301 | 1,166,405 | +0.06(+0.71%) |
Dec 15, 2005 | 8.242 | 8.278 | 8.113 | 8.242 | 530,457 | -0.04(-0.50%) |
Dec 14, 2005 | 8.242 | 8.360 | 8.184 | 8.283 | 383,166 | +0.06(+0.71%) |
Dec 13, 2005 | 8.201 | 8.307 | 8.107 | 8.225 | 296,978 | +0.06(+0.79%) |
Dec 12, 2005 | 8.201 | 8.201 | 8.101 | 8.160 | 313,023 | -0.03(-0.36%) |
Dec 09, 2005 | 8.195 | 8.266 | 8.101 | 8.189 | 470,205 | +0.04(+0.43%) |
Dec 08, 2005 | 8.172 | 8.231 | 8.113 | 8.154 | 427,410 | -0.02(-0.29%) |
Dec 07, 2005 | 8.184 | 8.225 | 8.131 | 8.178 | 420,574 | +0.03(+0.36%) |
Dec 06, 2005 | 8.260 | 8.295 | 8.137 | 8.148 | 352,855 | -0.04(-0.50%) |
Dec 05, 2005 | 8.272 | 8.272 | 8.119 | 8.189 | 529,509 | -0.05(-0.64%) |
Dec 02, 2005 | 8.407 | 8.436 | 8.201 | 8.242 | 324,197 | -0.17(-2.03%) |
Dec 01, 2005 | 8.172 | 8.430 | 8.131 | 8.413 | 323,402 | +0.16(+2.00%) |
Nov 30, 2005 | 8.142 | 8.272 | 8.142 | 8.248 | 398,704 | +0.11(+1.30%) |
Nov 29, 2005 | 8.219 | 8.248 | 8.137 | 8.142 | 253,940 | -0.04(-0.43%) |
Nov 28, 2005 | 8.131 | 8.231 | 8.091 | 8.178 | 531,139 | -0.01(-0.07%) |
Nov 25, 2005 | 8.119 | 8.225 | 8.119 | 8.184 | 153,305 | -0.01(-0.14%) |
Nov 23, 2005 | 8.266 | 8.289 | 8.189 | 8.195 | 390,131 | -0.09(-1.06%) |
Nov 22, 2005 | 8.213 | 8.301 | 8.201 | 8.283 | 431,667 | +0.04(+0.50%) |
Nov 21, 2005 | 8.331 | 8.389 | 8.201 | 8.242 | 519,786 | -0.11(-1.34%) |
Nov 18, 2005 | 8.342 | 8.372 | 8.189 | 8.354 | 377,175 | +0.11(+1.36%) |
Nov 17, 2005 | 8.242 | 8.319 | 8.201 | 8.242 | 254,494 | +0.04(+0.43%) |
Nov 16, 2005 | 8.378 | 8.454 | 8.201 | 8.207 | 336,673 | -0.18(-2.17%) |
Nov 15, 2005 | 8.413 | 8.483 | 8.378 | 8.389 | 305,518 | -0.06(-0.76%) |
Nov 14, 2005 | 8.619 | 8.619 | 8.336 | 8.454 | 227,103 | -0.13(-1.51%) |
Nov 11, 2005 | 8.577 | 8.636 | 8.478 | 8.583 | 135,661 | -0.04(-0.41%) |
Nov 10, 2005 | 8.472 | 8.630 | 8.260 | 8.619 | 294,725 | +0.19(+2.30%) |
Nov 09, 2005 | 8.348 | 8.525 | 8.313 | 8.425 | 292,463 | +0.10(+1.20%) |
Nov 08, 2005 | 8.448 | 8.448 | 8.301 | 8.325 | 231,973 | -0.11(-1.26%) |
Nov 07, 2005 | 8.354 | 8.489 | 8.301 | 8.430 | 320,259 | +0.06(+0.70%) |
Nov 04, 2005 | 8.319 | 8.501 | 8.260 | 8.372 | 305,886 | +0.05(+0.64%) |
Nov 03, 2005 | 8.407 | 8.466 | 8.307 | 8.319 | 311,567 | -0.11(-1.26%) |
Nov 02, 2005 | 8.336 | 8.466 | 8.301 | 8.425 | 339,755 | +0.08(+0.99%) |
Nov 01, 2005 | 8.278 | 8.342 | 8.207 | 8.342 | 519,247 | +0.08(+1.00%) |
Oct 31, 2005 | 8.248 | 8.336 | 8.231 | 8.260 | 672,216 | -0.01(-0.07%) |
Oct 28, 2005 | 8.236 | 8.313 | 8.213 | 8.266 | 697,228 | +0.03(+0.36%) |
Oct 27, 2005 | 8.389 | 8.430 | 8.219 | 8.236 | 820,523 | -0.16(-1.96%) |
Oct 26, 2005 | 8.383 | 8.495 | 8.325 | 8.401 | 652,350 | -0.04(-0.42%) |
Oct 25, 2005 | 8.430 | 8.448 | 8.372 | 8.436 | 899,454 | -0.03(-0.35%) |
Oct 24, 2005 | 8.225 | 8.466 | 8.225 | 8.466 | 1,426,562 | -0.09(-1.10%) |
Oct 21, 2005 | 8.601 | 8.760 | 8.548 | 8.560 | 361,177 | -0.06(-0.75%) |
Oct 20, 2005 | 8.724 | 8.766 | 8.548 | 8.624 | 280,439 | -0.16(-1.81%) |
Oct 19, 2005 | 8.583 | 8.801 | 8.554 | 8.783 | 672,801 | +0.15(+1.77%) |
Oct 18, 2005 | 8.801 | 8.877 | 8.619 | 8.630 | 491,082 | -0.19(-2.13%) |
Oct 17, 2005 | 8.818 | 8.871 | 8.636 | 8.818 | 285,561 | +0.04(+0.47%) |
Oct 14, 2005 | 8.689 | 8.807 | 8.577 | 8.777 | 202,228 | +0.15(+1.70%) |
Oct 13, 2005 | 8.542 | 8.742 | 8.442 | 8.630 | 430,727 | +0.13(+1.52%) |
Oct 12, 2005 | 8.666 | 8.695 | 8.378 | 8.501 | 856,288 | -0.21(-2.43%) |
Oct 11, 2005 | 8.842 | 8.866 | 8.707 | 8.713 | 730,608 | -0.11(-1.27%) |
Oct 10, 2005 | 9.007 | 9.007 | 8.789 | 8.824 | 598,026 | -0.21(-2.28%) |
Oct 07, 2005 | 9.095 | 9.107 | 8.983 | 9.030 | 876,668 | -0.02(-0.19%) |
Oct 06, 2005 | 9.060 | 9.242 | 8.995 | 9.048 | 904,870 | -0.01(-0.06%) |
Oct 05, 2005 | 9.224 | 9.330 | 9.042 | 9.054 | 435,023 | -0.19(-2.10%) |
Oct 04, 2005 | 9.312 | 9.406 | 9.248 | 9.248 | 370,495 | -0.06(-0.63%) |