Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.628 | 8.793 | 8.568 | 8.734 | 1,506,244 | +0.06(+0.68%) |
Dec 29, 2005 | 8.683 | 8.810 | 8.670 | 8.674 | 1,520,868 | -0.08(-0.87%) |
Dec 28, 2005 | 8.819 | 8.882 | 8.624 | 8.751 | 1,943,069 | -0.03(-0.29%) |
Dec 27, 2005 | 8.946 | 8.988 | 8.742 | 8.776 | 1,257,877 | -0.17(-1.94%) |
Dec 23, 2005 | 9.031 | 9.060 | 8.916 | 8.950 | 1,093,478 | -0.02(-0.24%) |
Dec 22, 2005 | 8.963 | 9.031 | 8.903 | 8.971 | 2,599,015 | -0.02(-0.24%) |
Dec 21, 2005 | 9.039 | 9.094 | 8.920 | 8.992 | 2,453,957 | -0.05(-0.52%) |
Dec 20, 2005 | 9.111 | 9.158 | 9.009 | 9.039 | 870,348 | -0.04(-0.47%) |
Dec 19, 2005 | 9.090 | 9.200 | 9.064 | 9.081 | 1,164,945 | -0.09(-1.02%) |
Dec 16, 2005 | 9.285 | 9.340 | 9.120 | 9.175 | 1,993,545 | -0.10(-1.10%) |
Dec 15, 2005 | 9.255 | 9.293 | 9.162 | 9.276 | 1,308,588 | +0.04(+0.46%) |
Dec 14, 2005 | 9.158 | 9.315 | 9.128 | 9.234 | 2,062,418 | +0.12(+1.35%) |
Dec 13, 2005 | 8.967 | 9.130 | 8.903 | 9.111 | 3,032,066 | +0.11(+1.18%) |
Dec 12, 2005 | 9.115 | 9.141 | 9.005 | 9.005 | 1,518,038 | -0.09(-1.03%) |
Dec 09, 2005 | 9.069 | 9.166 | 9.056 | 9.098 | 1,235,705 | -0.02(-0.23%) |
Dec 08, 2005 | 9.132 | 9.238 | 8.997 | 9.120 | 2,078,693 | -0.02(-0.23%) |
Dec 07, 2005 | 9.158 | 9.285 | 9.094 | 9.141 | 1,410,718 | -0.03(-0.37%) |
Dec 06, 2005 | 9.243 | 9.323 | 9.141 | 9.175 | 2,444,050 | -0.07(-0.73%) |
Dec 05, 2005 | 9.166 | 9.319 | 9.115 | 9.243 | 2,420,228 | -0.28(-2.94%) |
Dec 02, 2005 | 9.459 | 9.544 | 9.433 | 9.522 | 874,829 | +0.03(+0.31%) |
Dec 01, 2005 | 9.391 | 9.497 | 9.357 | 9.493 | 1,155,982 | +0.17(+1.77%) |
Nov 30, 2005 | 9.370 | 9.480 | 9.281 | 9.327 | 1,604,365 | -0.04(-0.41%) |
Nov 29, 2005 | 9.336 | 9.365 | 9.158 | 9.365 | 2,966,967 | +0.10(+1.10%) |
Nov 28, 2005 | 9.064 | 9.433 | 9.064 | 9.264 | 1,379,820 | -0.20(-2.15%) |
Nov 25, 2005 | 9.361 | 9.480 | 9.361 | 9.467 | 592,261 | +0.14(+1.45%) |
Nov 23, 2005 | 9.353 | 9.412 | 9.226 | 9.332 | 1,078,146 | -0.04(-0.41%) |
Nov 22, 2005 | 9.285 | 9.421 | 9.247 | 9.370 | 1,879,621 | +0.11(+1.19%) |
Nov 21, 2005 | 9.268 | 9.446 | 9.243 | 9.259 | 2,333,429 | +0.04(+0.41%) |
Nov 18, 2005 | 9.149 | 9.234 | 9.009 | 9.221 | 2,910,830 | +0.07(+0.74%) |
Nov 17, 2005 | 9.243 | 9.412 | 9.014 | 9.153 | 2,836,296 | -0.17(-1.86%) |
Nov 16, 2005 | 9.433 | 9.730 | 8.954 | 9.327 | 3,825,285 | -0.53(-5.38%) |
Nov 15, 2005 | 9.908 | 9.963 | 9.667 | 9.857 | 828,363 | -0.06(-0.64%) |
Nov 14, 2005 | 10.10 | 10.11 | 9.878 | 9.921 | 809,258 | -0.17(-1.68%) |
Nov 11, 2005 | 10.18 | 10.20 | 10.03 | 10.09 | 431,164 | -0.11(-1.04%) |
Nov 10, 2005 | 10.18 | 10.25 | 10.00 | 10.20 | 710,194 | +0.01(+0.12%) |
Nov 09, 2005 | 10.01 | 10.33 | 9.993 | 10.18 | 714,440 | +0.18(+1.78%) |
Nov 08, 2005 | 9.938 | 10.08 | 9.929 | 10.01 | 1,365,904 | +0.07(+0.68%) |
Nov 07, 2005 | 9.908 | 9.984 | 9.751 | 9.938 | 1,117,064 | +0.03(+0.30%) |
Nov 04, 2005 | 9.972 | 10.00 | 9.815 | 9.908 | 646,510 | -0.07(-0.72%) |
Nov 03, 2005 | 9.963 | 10.17 | 9.891 | 9.980 | 865,866 | +0.08(+0.77%) |
Nov 02, 2005 | 9.730 | 9.904 | 9.730 | 9.904 | 601,931 | +0.14(+1.39%) |
Nov 01, 2005 | 10.01 | 10.01 | 9.747 | 9.768 | 677,173 | -0.24(-2.37%) |
Oct 31, 2005 | 9.984 | 10.08 | 9.836 | 10.01 | 1,144,896 | +0.18(+1.86%) |
Oct 28, 2005 | 9.772 | 9.874 | 9.739 | 9.823 | 1,130,273 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.709 | 9.743 | 608,771 | -0.22(-2.25%) |
Oct 26, 2005 | 10.11 | 10.20 | 9.946 | 9.967 | 689,202 | -0.12(-1.18%) |
Oct 25, 2005 | 9.878 | 10.12 | 9.802 | 10.09 | 861,856 | +0.17(+1.67%) |
Oct 24, 2005 | 9.760 | 9.963 | 9.628 | 9.921 | 746,282 | +0.16(+1.61%) |
Oct 21, 2005 | 9.756 | 9.870 | 9.722 | 9.764 | 544,380 | +0.01(+0.13%) |
Oct 20, 2005 | 9.878 | 10.09 | 9.722 | 9.751 | 661,841 | -0.15(-1.54%) |
Oct 19, 2005 | 9.908 | 10.05 | 9.756 | 9.904 | 1,170,842 | -0.05(-0.47%) |
Oct 18, 2005 | 10.07 | 10.16 | 9.912 | 9.951 | 1,198,438 | -0.16(-1.55%) |
Oct 17, 2005 | 9.751 | 10.14 | 9.734 | 10.11 | 1,768,292 | +0.16(+1.58%) |
Oct 14, 2005 | 9.917 | 10.17 | 9.874 | 9.951 | 704,769 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.582 | 9.917 | 2,052,511 | -0.20(-2.01%) |
Oct 12, 2005 | 10.34 | 10.48 | 10.07 | 10.12 | 2,038,595 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.53 | 10.60 | 1,556,720 | -0.01(-0.08%) |
Oct 10, 2005 | 11.02 | 11.02 | 10.60 | 10.61 | 1,601,770 | -0.51(-4.61%) |
Oct 07, 2005 | 11.13 | 11.31 | 10.94 | 11.12 | 1,160,464 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.40 | 10.82 | 11.00 | 1,120,602 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.98 | 11.31 | 11.31 | 614,196 | -0.62(-5.19%) |
Oct 04, 2005 | 11.93 | 12.11 | 11.90 | 11.93 | 866,810 | +0.00(+0.00%) |