Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.894 | 8.908 | 8.820 | 8.856 | 2,192,218 | -0.04(-0.43%) |
Dec 29, 2005 | 8.913 | 8.969 | 8.883 | 8.894 | 2,704,652 | -0.00(-0.02%) |
Dec 28, 2005 | 8.966 | 8.990 | 8.889 | 8.896 | 3,337,071 | -0.07(-0.79%) |
Dec 27, 2005 | 8.953 | 8.993 | 8.929 | 8.966 | 2,542,173 | -0.00(-0.05%) |
Dec 23, 2005 | 9.003 | 9.044 | 8.961 | 8.971 | 1,400,445 | +0.00(+0.00%) |
Dec 22, 2005 | 9.001 | 9.001 | 8.884 | 8.971 | 2,677,781 | -0.01(-0.07%) |
Dec 21, 2005 | 8.961 | 9.030 | 8.913 | 8.977 | 2,347,198 | +0.02(+0.18%) |
Dec 20, 2005 | 8.934 | 8.980 | 8.859 | 8.961 | 2,800,890 | +0.03(+0.30%) |
Dec 19, 2005 | 8.979 | 9.001 | 8.920 | 8.934 | 2,406,565 | -0.08(-0.85%) |
Dec 16, 2005 | 9.068 | 9.108 | 8.950 | 9.011 | 2,987,116 | -0.06(-0.64%) |
Dec 15, 2005 | 9.161 | 9.161 | 9.004 | 9.068 | 2,748,396 | -0.14(-1.53%) |
Dec 14, 2005 | 9.086 | 9.272 | 9.078 | 9.209 | 2,729,649 | +0.04(+0.47%) |
Dec 13, 2005 | 9.169 | 9.200 | 9.100 | 9.166 | 3,077,104 | -0.02(-0.19%) |
Dec 12, 2005 | 9.198 | 9.256 | 9.153 | 9.184 | 2,522,176 | -0.01(-0.16%) |
Dec 09, 2005 | 9.241 | 9.257 | 9.129 | 9.198 | 1,963,497 | -0.02(-0.17%) |
Dec 08, 2005 | 9.240 | 9.257 | 9.170 | 9.214 | 2,169,096 | -0.01(-0.10%) |
Dec 07, 2005 | 9.246 | 9.316 | 9.190 | 9.224 | 2,332,200 | -0.07(-0.74%) |
Dec 06, 2005 | 9.190 | 9.516 | 9.190 | 9.292 | 6,133,587 | +0.12(+1.29%) |
Dec 05, 2005 | 9.163 | 9.201 | 9.083 | 9.174 | 2,039,113 | +0.01(+0.12%) |
Dec 02, 2005 | 9.073 | 9.185 | 9.051 | 9.163 | 1,942,875 | +0.05(+0.54%) |
Dec 01, 2005 | 9.081 | 9.144 | 9.025 | 9.113 | 2,002,867 | +0.05(+0.53%) |
Nov 30, 2005 | 9.097 | 9.198 | 9.049 | 9.065 | 3,587,664 | +0.03(+0.35%) |
Nov 29, 2005 | 8.982 | 9.150 | 8.974 | 9.033 | 3,935,744 | +0.07(+0.75%) |
Nov 28, 2005 | 8.993 | 8.993 | 8.904 | 8.966 | 2,665,907 | +0.00(+0.05%) |
Nov 25, 2005 | 8.961 | 8.972 | 8.860 | 8.961 | 663,039 | +0.03(+0.38%) |
Nov 23, 2005 | 8.880 | 8.953 | 8.875 | 8.928 | 1,589,170 | +0.04(+0.40%) |
Nov 22, 2005 | 8.828 | 8.894 | 8.787 | 8.892 | 2,367,820 | +0.00(+0.00%) |
Nov 21, 2005 | 8.908 | 8.923 | 8.827 | 8.892 | 3,007,113 | -0.02(-0.18%) |
Nov 18, 2005 | 8.897 | 8.916 | 8.824 | 8.908 | 2,081,607 | +0.08(+0.96%) |
Nov 17, 2005 | 8.763 | 8.859 | 8.732 | 8.824 | 3,440,807 | +0.08(+0.97%) |
Nov 16, 2005 | 8.632 | 8.739 | 8.619 | 8.739 | 2,988,991 | +0.12(+1.39%) |
Nov 15, 2005 | 8.702 | 8.678 | 8.505 | 8.619 | 2,720,900 | -0.09(-1.05%) |
Nov 14, 2005 | 8.697 | 8.756 | 8.664 | 8.710 | 2,048,486 | -0.01(-0.13%) |
Nov 11, 2005 | 8.758 | 8.771 | 8.681 | 8.721 | 1,349,826 | +0.02(+0.24%) |
Nov 10, 2005 | 8.561 | 8.745 | 8.532 | 8.700 | 1,866,635 | +0.11(+1.27%) |
Nov 09, 2005 | 8.606 | 8.640 | 8.545 | 8.591 | 2,015,991 | -0.02(-0.20%) |
Nov 08, 2005 | 8.545 | 8.609 | 8.505 | 8.609 | 2,360,946 | -0.01(-0.09%) |
Nov 07, 2005 | 8.571 | 8.638 | 8.566 | 8.617 | 2,450,935 | +0.05(+0.54%) |
Nov 04, 2005 | 8.505 | 8.584 | 8.497 | 8.571 | 2,314,077 | +0.02(+0.24%) |
Nov 03, 2005 | 8.516 | 8.665 | 8.516 | 8.550 | 3,142,721 | +0.07(+0.85%) |
Nov 02, 2005 | 8.385 | 8.507 | 8.385 | 8.478 | 2,572,169 | +0.09(+1.11%) |
Nov 01, 2005 | 8.329 | 8.422 | 8.299 | 8.385 | 4,576,287 | +0.02(+0.29%) |
Oct 31, 2005 | 8.289 | 8.449 | 8.289 | 8.361 | 3,280,828 | +0.09(+1.06%) |
Oct 28, 2005 | 8.193 | 8.358 | 8.193 | 8.273 | 3,853,879 | +0.14(+1.67%) |
Oct 27, 2005 | 8.321 | 8.321 | 8.071 | 8.137 | 4,180,087 | -0.27(-3.25%) |
Oct 26, 2005 | 8.329 | 8.497 | 8.292 | 8.411 | 3,656,405 | +0.05(+0.65%) |
Oct 25, 2005 | 8.289 | 8.383 | 8.267 | 8.356 | 5,311,817 | +0.07(+0.81%) |
Oct 24, 2005 | 8.489 | 8.552 | 8.255 | 8.289 | 7,088,464 | -0.30(-3.45%) |
Oct 21, 2005 | 8.801 | 8.881 | 8.561 | 8.585 | 6,569,781 | -0.26(-2.90%) |
Oct 20, 2005 | 8.990 | 9.142 | 8.817 | 8.841 | 3,257,706 | -0.16(-1.76%) |
Oct 19, 2005 | 8.804 | 9.009 | 8.742 | 9.000 | 2,373,445 | +0.12(+1.37%) |
Oct 18, 2005 | 8.929 | 8.958 | 8.840 | 8.878 | 1,636,664 | -0.09(-1.02%) |
Oct 17, 2005 | 8.884 | 9.006 | 8.884 | 8.969 | 2,852,758 | +0.13(+1.45%) |
Oct 14, 2005 | 8.795 | 8.905 | 8.737 | 8.841 | 1,949,124 | +0.04(+0.51%) |
Oct 13, 2005 | 8.844 | 8.888 | 8.705 | 8.796 | 2,619,038 | -0.03(-0.36%) |
Oct 12, 2005 | 8.881 | 8.902 | 8.753 | 8.828 | 2,554,046 | -0.04(-0.51%) |
Oct 11, 2005 | 8.851 | 8.961 | 8.851 | 8.873 | 2,531,549 | -0.01(-0.11%) |
Oct 10, 2005 | 8.969 | 8.993 | 8.865 | 8.883 | 2,316,577 | -0.10(-1.14%) |
Oct 07, 2005 | 8.977 | 9.036 | 8.936 | 8.985 | 2,481,556 | +0.08(+0.88%) |
Oct 06, 2005 | 8.865 | 8.971 | 8.833 | 8.907 | 3,312,699 | +0.06(+0.72%) |
Oct 05, 2005 | 9.016 | 9.027 | 8.843 | 8.843 | 3,417,685 | -0.20(-2.26%) |
Oct 04, 2005 | 9.184 | 9.233 | 9.048 | 9.048 | 2,929,623 | -0.14(-1.48%) |