Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.535 | 9.569 | 9.431 | 9.443 | 3,691,137 | -0.10(-1.06%) |
Dec 29, 2005 | 9.528 | 9.633 | 9.492 | 9.544 | 2,417,203 | +0.00(+0.00%) |
Dec 28, 2005 | 9.548 | 9.603 | 9.531 | 9.544 | 2,110,394 | -0.02(-0.23%) |
Dec 27, 2005 | 9.659 | 9.734 | 9.544 | 9.566 | 1,851,848 | -0.06(-0.67%) |
Dec 23, 2005 | 9.623 | 9.750 | 9.548 | 9.630 | 1,882,678 | +0.05(+0.50%) |
Dec 22, 2005 | 9.506 | 9.588 | 9.506 | 9.582 | 2,263,986 | +0.07(+0.76%) |
Dec 21, 2005 | 9.363 | 9.618 | 9.330 | 9.510 | 3,847,637 | +0.13(+1.41%) |
Dec 20, 2005 | 9.511 | 9.547 | 9.312 | 9.378 | 6,110,285 | -0.16(-1.66%) |
Dec 19, 2005 | 9.600 | 9.636 | 9.503 | 9.536 | 4,855,221 | -0.03(-0.30%) |
Dec 16, 2005 | 9.600 | 9.656 | 9.548 | 9.565 | 9,082,329 | -0.04(-0.37%) |
Dec 15, 2005 | 9.862 | 9.700 | 9.490 | 9.600 | 4,516,317 | -0.26(-2.66%) |
Dec 14, 2005 | 9.769 | 9.923 | 9.769 | 9.862 | 7,091,369 | +0.09(+0.95%) |
Dec 13, 2005 | 9.915 | 9.922 | 9.689 | 9.769 | 7,012,632 | -0.10(-1.01%) |
Dec 12, 2005 | 9.906 | 9.908 | 9.812 | 9.869 | 4,785,771 | +0.00(+0.03%) |
Dec 09, 2005 | 9.764 | 9.885 | 9.739 | 9.866 | 3,577,274 | +0.14(+1.40%) |
Dec 08, 2005 | 9.685 | 9.944 | 9.685 | 9.730 | 5,416,010 | +0.06(+0.66%) |
Dec 07, 2005 | 9.813 | 9.824 | 9.622 | 9.666 | 3,361,250 | -0.11(-1.14%) |
Dec 06, 2005 | 9.884 | 9.967 | 9.719 | 9.777 | 4,688,828 | -0.07(-0.71%) |
Dec 05, 2005 | 9.971 | 10.01 | 9.787 | 9.847 | 2,800,661 | -0.12(-1.24%) |
Dec 02, 2005 | 9.917 | 10.04 | 9.889 | 9.971 | 2,791,135 | -0.00(-0.03%) |
Dec 01, 2005 | 9.827 | 9.975 | 9.827 | 9.974 | 2,987,928 | +0.18(+1.80%) |
Nov 30, 2005 | 9.837 | 9.936 | 9.790 | 9.798 | 5,232,072 | -0.07(-0.66%) |
Nov 29, 2005 | 9.875 | 9.966 | 9.854 | 9.863 | 2,915,012 | +0.05(+0.53%) |
Nov 28, 2005 | 9.807 | 9.892 | 9.715 | 9.812 | 3,899,024 | +0.03(+0.28%) |
Nov 25, 2005 | 9.884 | 9.888 | 9.771 | 9.784 | 730,177 | -0.07(-0.72%) |
Nov 23, 2005 | 9.881 | 9.922 | 9.825 | 9.855 | 2,637,758 | -0.04(-0.40%) |
Nov 22, 2005 | 9.852 | 9.918 | 9.741 | 9.895 | 2,999,760 | +0.06(+0.65%) |
Nov 21, 2005 | 9.854 | 9.874 | 9.720 | 9.831 | 3,179,007 | -0.04(-0.40%) |
Nov 18, 2005 | 9.878 | 9.911 | 9.722 | 9.870 | 4,985,984 | +0.10(+1.05%) |
Nov 17, 2005 | 9.821 | 9.876 | 9.670 | 9.768 | 6,714,592 | +0.01(+0.13%) |
Nov 16, 2005 | 9.760 | 9.795 | 9.689 | 9.756 | 3,510,742 | +0.04(+0.36%) |
Nov 15, 2005 | 9.787 | 9.848 | 9.644 | 9.720 | 3,844,925 | -0.05(-0.49%) |
Nov 14, 2005 | 9.881 | 9.882 | 9.722 | 9.768 | 2,484,234 | -0.06(-0.64%) |
Nov 11, 2005 | 9.925 | 9.941 | 9.753 | 9.831 | 3,238,707 | -0.05(-0.50%) |
Nov 10, 2005 | 9.761 | 9.895 | 9.585 | 9.880 | 4,130,014 | +0.17(+1.74%) |
Nov 09, 2005 | 9.737 | 9.780 | 9.623 | 9.711 | 2,863,156 | -0.01(-0.14%) |
Nov 08, 2005 | 9.727 | 9.814 | 9.653 | 9.724 | 1,978,682 | -0.02(-0.21%) |
Nov 07, 2005 | 9.671 | 9.767 | 9.651 | 9.745 | 2,753,131 | +0.07(+0.70%) |
Nov 04, 2005 | 9.702 | 9.807 | 9.599 | 9.677 | 3,215,839 | -0.03(-0.30%) |
Nov 03, 2005 | 9.732 | 9.778 | 9.630 | 9.705 | 3,534,304 | +0.06(+0.64%) |
Nov 02, 2005 | 9.494 | 9.775 | 9.494 | 9.644 | 5,166,673 | +0.09(+0.91%) |
Nov 01, 2005 | 9.565 | 9.591 | 9.457 | 9.556 | 3,463,969 | +0.01(+0.06%) |
Oct 31, 2005 | 9.357 | 9.593 | 9.345 | 9.551 | 5,687,263 | +0.21(+2.29%) |
Oct 28, 2005 | 9.154 | 9.337 | 9.086 | 9.337 | 4,051,018 | +0.32(+3.52%) |
Oct 27, 2005 | 9.363 | 9.397 | 9.008 | 9.019 | 5,010,940 | -0.32(-3.43%) |
Oct 26, 2005 | 9.326 | 9.436 | 9.304 | 9.340 | 4,915,283 | +0.01(+0.15%) |
Oct 25, 2005 | 9.206 | 9.351 | 9.109 | 9.326 | 6,848,630 | +0.26(+2.90%) |
Oct 24, 2005 | 8.724 | 9.063 | 8.724 | 9.063 | 5,427,618 | +0.32(+3.68%) |
Oct 21, 2005 | 8.880 | 8.880 | 8.634 | 8.741 | 5,346,022 | -0.01(-0.08%) |
Oct 20, 2005 | 8.937 | 8.975 | 8.673 | 8.748 | 3,739,019 | -0.13(-1.49%) |
Oct 19, 2005 | 8.701 | 8.880 | 8.652 | 8.880 | 4,277,062 | +0.13(+1.45%) |
Oct 18, 2005 | 8.808 | 8.855 | 8.678 | 8.753 | 3,979,940 | -0.09(-0.97%) |
Oct 17, 2005 | 8.902 | 9.003 | 8.754 | 8.839 | 2,758,228 | -0.03(-0.31%) |
Oct 14, 2005 | 8.793 | 8.883 | 8.690 | 8.866 | 4,544,468 | +0.07(+0.84%) |
Oct 13, 2005 | 8.879 | 8.900 | 8.705 | 8.793 | 5,399,144 | -0.06(-0.66%) |
Oct 12, 2005 | 8.764 | 8.948 | 8.764 | 8.851 | 5,378,729 | +0.04(+0.46%) |
Oct 11, 2005 | 8.866 | 8.904 | 8.767 | 8.810 | 4,320,272 | -0.03(-0.32%) |
Oct 10, 2005 | 8.960 | 8.960 | 8.813 | 8.839 | 2,755,955 | -0.12(-1.35%) |
Oct 07, 2005 | 8.939 | 9.020 | 8.858 | 8.960 | 3,564,137 | +0.10(+1.15%) |
Oct 06, 2005 | 8.989 | 9.044 | 8.769 | 8.858 | 7,166,655 | -0.13(-1.44%) |
Oct 05, 2005 | 9.158 | 9.222 | 8.988 | 8.988 | 3,331,255 | -0.18(-1.95%) |
Oct 04, 2005 | 9.413 | 9.445 | 9.166 | 9.166 | 3,387,378 | -0.16(-1.67%) |