Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.334 | 9.356 | 9.258 | 9.337 | 2,103,786 | -0.04(-0.38%) |
Dec 29, 2005 | 9.475 | 9.530 | 9.365 | 9.373 | 2,889,705 | -0.12(-1.23%) |
Dec 28, 2005 | 9.467 | 9.504 | 9.432 | 9.490 | 4,109,810 | +0.02(+0.24%) |
Dec 27, 2005 | 9.547 | 9.566 | 9.392 | 9.467 | 7,513,372 | -0.11(-1.14%) |
Dec 23, 2005 | 9.543 | 9.593 | 9.536 | 9.576 | 3,432,785 | +0.04(+0.45%) |
Dec 22, 2005 | 9.449 | 9.533 | 9.349 | 9.533 | 3,112,364 | +0.18(+1.92%) |
Dec 21, 2005 | 9.554 | 9.586 | 9.340 | 9.353 | 2,918,929 | -0.12(-1.23%) |
Dec 20, 2005 | 9.218 | 9.484 | 9.343 | 9.470 | 5,008,451 | +0.11(+1.15%) |
Dec 19, 2005 | 9.557 | 9.557 | 9.353 | 9.362 | 3,386,166 | -0.20(-2.05%) |
Dec 16, 2005 | 9.569 | 9.712 | 9.543 | 9.557 | 6,952,896 | -0.01(-0.12%) |
Dec 15, 2005 | 9.422 | 9.682 | 9.459 | 9.569 | 5,357,748 | +0.15(+1.56%) |
Dec 14, 2005 | 9.441 | 9.501 | 9.330 | 9.422 | 4,108,070 | -0.02(-0.20%) |
Dec 13, 2005 | 9.306 | 9.442 | 9.288 | 9.441 | 2,396,026 | +0.18(+1.97%) |
Dec 12, 2005 | 9.421 | 9.480 | 9.244 | 9.258 | 2,676,438 | -0.13(-1.35%) |
Dec 09, 2005 | 9.344 | 9.445 | 9.304 | 9.385 | 1,534,264 | +0.04(+0.46%) |
Dec 08, 2005 | 9.191 | 9.396 | 9.173 | 9.342 | 2,384,198 | +0.16(+1.75%) |
Dec 07, 2005 | 9.255 | 9.343 | 9.140 | 9.181 | 2,030,029 | -0.07(-0.81%) |
Dec 06, 2005 | 9.218 | 9.353 | 9.199 | 9.255 | 2,821,167 | -0.06(-0.63%) |
Dec 05, 2005 | 9.102 | 9.320 | 9.067 | 9.314 | 4,590,268 | +0.18(+2.01%) |
Dec 02, 2005 | 9.133 | 9.149 | 9.059 | 9.130 | 5,650,337 | +0.01(+0.13%) |
Dec 01, 2005 | 9.040 | 9.182 | 9.012 | 9.119 | 4,734,301 | +0.10(+1.16%) |
Nov 30, 2005 | 9.061 | 9.071 | 8.954 | 9.014 | 2,503,181 | -0.06(-0.65%) |
Nov 29, 2005 | 9.069 | 9.171 | 9.054 | 9.073 | 3,291,536 | +0.08(+0.91%) |
Nov 28, 2005 | 8.968 | 9.047 | 8.837 | 8.991 | 3,858,274 | -0.03(-0.38%) |
Nov 25, 2005 | 9.014 | 9.037 | 8.971 | 9.025 | 738,603 | +0.04(+0.45%) |
Nov 23, 2005 | 8.872 | 9.030 | 8.863 | 8.985 | 2,768,633 | +0.11(+1.25%) |
Nov 22, 2005 | 8.889 | 8.935 | 8.793 | 8.875 | 6,472,786 | -0.03(-0.31%) |
Nov 21, 2005 | 8.925 | 9.015 | 8.864 | 8.902 | 2,613,467 | +0.00(+0.03%) |
Nov 18, 2005 | 9.093 | 9.186 | 8.764 | 8.899 | 7,194,690 | -0.19(-2.13%) |
Nov 17, 2005 | 8.935 | 9.133 | 8.929 | 9.093 | 2,642,344 | +0.19(+2.13%) |
Nov 16, 2005 | 8.867 | 9.008 | 8.859 | 8.903 | 2,262,778 | +0.06(+0.68%) |
Nov 15, 2005 | 8.718 | 8.877 | 8.682 | 8.843 | 3,795,651 | +0.12(+1.33%) |
Nov 14, 2005 | 8.669 | 8.798 | 8.669 | 8.726 | 1,612,195 | -0.06(-0.67%) |
Nov 11, 2005 | 8.895 | 8.895 | 8.755 | 8.785 | 1,405,191 | -0.11(-1.23%) |
Nov 10, 2005 | 8.984 | 9.025 | 8.761 | 8.895 | 2,835,779 | -0.11(-1.18%) |
Nov 09, 2005 | 8.985 | 9.046 | 8.935 | 9.001 | 2,964,852 | +0.04(+0.43%) |
Nov 08, 2005 | 9.011 | 9.097 | 8.933 | 8.962 | 4,131,380 | -0.09(-1.02%) |
Nov 07, 2005 | 9.130 | 9.179 | 8.995 | 9.054 | 2,624,252 | -0.08(-0.83%) |
Nov 04, 2005 | 9.198 | 9.212 | 9.053 | 9.130 | 4,673,417 | -0.03(-0.35%) |
Nov 03, 2005 | 8.997 | 9.181 | 8.987 | 9.162 | 5,561,621 | +0.18(+2.00%) |
Nov 02, 2005 | 8.836 | 8.989 | 8.738 | 8.982 | 5,147,961 | +0.06(+0.68%) |
Nov 01, 2005 | 8.961 | 8.995 | 8.877 | 8.922 | 5,272,511 | -0.12(-1.29%) |
Oct 31, 2005 | 9.127 | 9.127 | 8.978 | 9.038 | 4,220,096 | -0.04(-0.41%) |
Oct 28, 2005 | 8.903 | 9.097 | 8.896 | 9.076 | 4,821,277 | +0.18(+2.00%) |
Oct 27, 2005 | 8.982 | 8.991 | 8.836 | 8.898 | 3,642,225 | -0.06(-0.69%) |
Oct 26, 2005 | 9.054 | 9.106 | 8.936 | 8.959 | 8,341,387 | -0.16(-1.75%) |
Oct 25, 2005 | 9.046 | 9.253 | 9.000 | 9.119 | 3,899,327 | +0.04(+0.43%) |
Oct 24, 2005 | 8.824 | 9.109 | 8.768 | 9.080 | 2,373,760 | +0.29(+3.30%) |
Oct 21, 2005 | 8.639 | 8.791 | 8.597 | 8.790 | 4,645,585 | +0.22(+2.60%) |
Oct 20, 2005 | 8.666 | 8.721 | 8.512 | 8.567 | 3,648,487 | -0.14(-1.57%) |
Oct 19, 2005 | 8.522 | 8.705 | 8.451 | 8.704 | 5,415,848 | +0.14(+1.61%) |
Oct 18, 2005 | 8.709 | 8.709 | 8.501 | 8.566 | 4,925,649 | -0.14(-1.65%) |
Oct 17, 2005 | 8.465 | 8.716 | 8.410 | 8.709 | 5,669,819 | +0.36(+4.27%) |
Oct 14, 2005 | 8.173 | 8.373 | 8.163 | 8.353 | 5,532,744 | +0.22(+2.70%) |
Oct 13, 2005 | 8.285 | 8.321 | 8.055 | 8.133 | 6,843,653 | -0.22(-2.68%) |
Oct 12, 2005 | 8.606 | 8.682 | 8.307 | 8.357 | 6,687,444 | -0.26(-2.97%) |
Oct 11, 2005 | 8.698 | 8.785 | 8.558 | 8.613 | 6,659,611 | -0.15(-1.75%) |
Oct 10, 2005 | 8.925 | 8.938 | 8.734 | 8.767 | 3,711,110 | -0.19(-2.09%) |
Oct 07, 2005 | 8.859 | 9.031 | 8.817 | 8.954 | 2,276,347 | +0.08(+0.92%) |
Oct 06, 2005 | 8.869 | 8.992 | 8.734 | 8.872 | 4,910,341 | +0.00(+0.03%) |
Oct 05, 2005 | 9.112 | 9.143 | 8.869 | 8.869 | 3,291,884 | -0.26(-2.90%) |
Oct 04, 2005 | 9.263 | 9.307 | 9.133 | 9.133 | 3,621,350 | -0.12(-1.32%) |