Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.386 | 8.392 | 8.251 | 8.333 | 386,650 | -0.05(-0.63%) |
Dec 29, 2005 | 8.404 | 8.445 | 8.339 | 8.386 | 312,955 | -0.02(-0.28%) |
Dec 28, 2005 | 8.468 | 8.468 | 8.304 | 8.410 | 317,981 | +0.01(+0.07%) |
Dec 27, 2005 | 8.421 | 8.510 | 8.380 | 8.404 | 372,566 | -0.06(-0.69%) |
Dec 23, 2005 | 8.333 | 8.486 | 8.304 | 8.463 | 205,832 | +0.14(+1.70%) |
Dec 22, 2005 | 8.374 | 8.433 | 8.292 | 8.321 | 272,660 | -0.08(-0.98%) |
Dec 21, 2005 | 8.239 | 8.410 | 8.180 | 8.404 | 376,023 | +0.18(+2.14%) |
Dec 20, 2005 | 8.192 | 8.339 | 8.133 | 8.227 | 307,277 | +0.01(+0.14%) |
Dec 19, 2005 | 8.351 | 8.351 | 8.174 | 8.216 | 477,129 | -0.09(-1.06%) |
Dec 16, 2005 | 8.268 | 8.368 | 8.174 | 8.304 | 1,166,038 | +0.06(+0.71%) |
Dec 15, 2005 | 8.245 | 8.280 | 8.116 | 8.245 | 530,290 | -0.04(-0.50%) |
Dec 14, 2005 | 8.245 | 8.363 | 8.186 | 8.286 | 383,045 | +0.06(+0.71%) |
Dec 13, 2005 | 8.204 | 8.310 | 8.110 | 8.227 | 296,884 | +0.06(+0.79%) |
Dec 12, 2005 | 8.204 | 8.204 | 8.104 | 8.163 | 312,924 | -0.03(-0.36%) |
Dec 09, 2005 | 8.198 | 8.268 | 8.104 | 8.192 | 470,057 | +0.04(+0.43%) |
Dec 08, 2005 | 8.174 | 8.233 | 8.116 | 8.157 | 427,275 | -0.02(-0.29%) |
Dec 07, 2005 | 8.186 | 8.227 | 8.133 | 8.180 | 420,441 | +0.03(+0.36%) |
Dec 06, 2005 | 8.263 | 8.298 | 8.139 | 8.151 | 352,744 | -0.04(-0.50%) |
Dec 05, 2005 | 8.274 | 8.274 | 8.121 | 8.192 | 529,343 | -0.05(-0.64%) |
Dec 02, 2005 | 8.410 | 8.439 | 8.204 | 8.245 | 324,095 | -0.17(-2.03%) |
Dec 01, 2005 | 8.174 | 8.433 | 8.133 | 8.415 | 323,300 | +0.16(+2.00%) |
Nov 30, 2005 | 8.145 | 8.274 | 8.145 | 8.251 | 398,579 | +0.11(+1.30%) |
Nov 29, 2005 | 8.221 | 8.251 | 8.139 | 8.145 | 253,860 | -0.04(-0.43%) |
Nov 28, 2005 | 8.133 | 8.233 | 8.094 | 8.180 | 530,972 | -0.01(-0.07%) |
Nov 25, 2005 | 8.121 | 8.227 | 8.121 | 8.186 | 153,257 | -0.01(-0.14%) |
Nov 23, 2005 | 8.268 | 8.292 | 8.192 | 8.198 | 390,009 | -0.09(-1.06%) |
Nov 22, 2005 | 8.216 | 8.304 | 8.204 | 8.286 | 431,532 | +0.04(+0.50%) |
Nov 21, 2005 | 8.333 | 8.392 | 8.204 | 8.245 | 519,623 | -0.11(-1.34%) |
Nov 18, 2005 | 8.345 | 8.374 | 8.192 | 8.357 | 377,056 | +0.11(+1.36%) |
Nov 17, 2005 | 8.245 | 8.321 | 8.204 | 8.245 | 254,414 | +0.04(+0.43%) |
Nov 16, 2005 | 8.380 | 8.457 | 8.204 | 8.210 | 336,567 | -0.18(-2.17%) |
Nov 15, 2005 | 8.415 | 8.486 | 8.380 | 8.392 | 305,422 | -0.06(-0.76%) |
Nov 14, 2005 | 8.621 | 8.621 | 8.339 | 8.457 | 227,032 | -0.13(-1.51%) |
Nov 11, 2005 | 8.580 | 8.639 | 8.480 | 8.586 | 135,618 | -0.04(-0.41%) |
Nov 10, 2005 | 8.474 | 8.633 | 8.263 | 8.621 | 294,633 | +0.19(+2.30%) |
Nov 09, 2005 | 8.351 | 8.527 | 8.316 | 8.427 | 292,371 | +0.10(+1.20%) |
Nov 08, 2005 | 8.451 | 8.451 | 8.304 | 8.327 | 231,900 | -0.11(-1.26%) |
Nov 07, 2005 | 8.357 | 8.492 | 8.304 | 8.433 | 320,158 | +0.06(+0.70%) |
Nov 04, 2005 | 8.321 | 8.504 | 8.263 | 8.374 | 305,789 | +0.05(+0.64%) |
Nov 03, 2005 | 8.410 | 8.468 | 8.310 | 8.321 | 311,469 | -0.11(-1.26%) |
Nov 02, 2005 | 8.339 | 8.468 | 8.304 | 8.427 | 339,648 | +0.08(+0.99%) |
Nov 01, 2005 | 8.280 | 8.345 | 8.210 | 8.345 | 519,084 | +0.08(+1.00%) |
Oct 31, 2005 | 8.251 | 8.339 | 8.233 | 8.263 | 672,004 | -0.01(-0.07%) |
Oct 28, 2005 | 8.239 | 8.316 | 8.216 | 8.268 | 697,009 | +0.03(+0.36%) |
Oct 27, 2005 | 8.392 | 8.433 | 8.221 | 8.239 | 820,265 | -0.16(-1.96%) |
Oct 26, 2005 | 8.386 | 8.498 | 8.327 | 8.404 | 652,145 | -0.04(-0.42%) |
Oct 25, 2005 | 8.433 | 8.451 | 8.374 | 8.439 | 899,171 | -0.03(-0.35%) |
Oct 24, 2005 | 8.227 | 8.468 | 8.227 | 8.468 | 1,426,113 | -0.09(-1.10%) |
Oct 21, 2005 | 8.604 | 8.762 | 8.551 | 8.562 | 361,064 | -0.06(-0.75%) |
Oct 20, 2005 | 8.727 | 8.768 | 8.551 | 8.627 | 280,351 | -0.16(-1.81%) |
Oct 19, 2005 | 8.586 | 8.804 | 8.557 | 8.786 | 672,589 | +0.15(+1.77%) |
Oct 18, 2005 | 8.804 | 8.880 | 8.621 | 8.633 | 490,928 | -0.19(-2.13%) |
Oct 17, 2005 | 8.821 | 8.874 | 8.639 | 8.821 | 285,471 | +0.04(+0.47%) |
Oct 14, 2005 | 8.692 | 8.809 | 8.580 | 8.780 | 202,165 | +0.15(+1.70%) |
Oct 13, 2005 | 8.545 | 8.745 | 8.445 | 8.633 | 430,591 | +0.13(+1.52%) |
Oct 12, 2005 | 8.668 | 8.698 | 8.380 | 8.504 | 856,019 | -0.21(-2.43%) |
Oct 11, 2005 | 8.845 | 8.868 | 8.710 | 8.715 | 730,379 | -0.11(-1.27%) |
Oct 10, 2005 | 9.009 | 9.009 | 8.792 | 8.827 | 597,838 | -0.21(-2.28%) |
Oct 07, 2005 | 9.098 | 9.109 | 8.986 | 9.033 | 876,392 | -0.02(-0.19%) |
Oct 06, 2005 | 9.062 | 9.245 | 8.998 | 9.051 | 904,585 | -0.01(-0.06%) |
Oct 05, 2005 | 9.227 | 9.333 | 9.045 | 9.056 | 434,887 | -0.19(-2.10%) |
Oct 04, 2005 | 9.315 | 9.409 | 9.251 | 9.251 | 370,379 | -0.06(-0.63%) |