Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.441 | 8.472 | 8.350 | 8.361 | 4,169,128 | -0.09(-1.06%) |
Dec 29, 2005 | 8.435 | 8.528 | 8.404 | 8.450 | 2,730,223 | +0.00(+0.00%) |
Dec 28, 2005 | 8.454 | 8.502 | 8.438 | 8.450 | 2,383,684 | -0.02(-0.23%) |
Dec 27, 2005 | 8.551 | 8.618 | 8.450 | 8.469 | 2,091,658 | -0.06(-0.67%) |
Dec 23, 2005 | 8.520 | 8.632 | 8.454 | 8.526 | 2,126,480 | +0.04(+0.50%) |
Dec 22, 2005 | 8.416 | 8.489 | 8.416 | 8.484 | 2,557,166 | +0.06(+0.76%) |
Dec 21, 2005 | 8.289 | 8.515 | 8.260 | 8.420 | 4,345,895 | +0.12(+1.41%) |
Dec 20, 2005 | 8.421 | 8.452 | 8.245 | 8.303 | 6,901,549 | -0.14(-1.66%) |
Dec 19, 2005 | 8.499 | 8.531 | 8.414 | 8.443 | 5,483,958 | -0.03(-0.30%) |
Dec 16, 2005 | 8.499 | 8.549 | 8.454 | 8.468 | 10,258,465 | -0.03(-0.37%) |
Dec 15, 2005 | 8.731 | 8.588 | 8.402 | 8.499 | 5,101,167 | -0.23(-2.66%) |
Dec 14, 2005 | 8.649 | 8.786 | 8.649 | 8.731 | 8,009,681 | +0.08(+0.95%) |
Dec 13, 2005 | 8.778 | 8.784 | 8.578 | 8.649 | 7,920,748 | -0.09(-1.01%) |
Dec 12, 2005 | 8.770 | 8.772 | 8.687 | 8.737 | 5,405,514 | +0.00(+0.03%) |
Dec 09, 2005 | 8.644 | 8.752 | 8.623 | 8.735 | 4,040,521 | +0.12(+1.40%) |
Dec 08, 2005 | 8.574 | 8.804 | 8.574 | 8.614 | 6,117,368 | +0.06(+0.66%) |
Dec 07, 2005 | 8.688 | 8.698 | 8.519 | 8.557 | 3,796,522 | -0.10(-1.14%) |
Dec 06, 2005 | 8.751 | 8.824 | 8.605 | 8.656 | 5,296,018 | -0.06(-0.71%) |
Dec 05, 2005 | 8.828 | 8.861 | 8.665 | 8.718 | 3,163,338 | -0.11(-1.24%) |
Dec 02, 2005 | 8.780 | 8.887 | 8.755 | 8.828 | 3,152,579 | -0.00(-0.03%) |
Dec 01, 2005 | 8.700 | 8.832 | 8.700 | 8.830 | 3,374,856 | +0.16(+1.80%) |
Nov 30, 2005 | 8.710 | 8.797 | 8.667 | 8.675 | 5,909,610 | -0.06(-0.66%) |
Nov 29, 2005 | 8.743 | 8.823 | 8.724 | 8.733 | 3,292,498 | +0.05(+0.53%) |
Nov 28, 2005 | 8.683 | 8.758 | 8.601 | 8.687 | 4,403,936 | +0.02(+0.28%) |
Nov 25, 2005 | 8.751 | 8.754 | 8.650 | 8.663 | 824,733 | -0.06(-0.72%) |
Nov 23, 2005 | 8.748 | 8.784 | 8.699 | 8.725 | 2,979,340 | -0.04(-0.40%) |
Nov 22, 2005 | 8.723 | 8.781 | 8.624 | 8.760 | 3,388,221 | +0.06(+0.65%) |
Nov 21, 2005 | 8.724 | 8.742 | 8.606 | 8.704 | 3,590,679 | -0.04(-0.40%) |
Nov 18, 2005 | 8.746 | 8.775 | 8.607 | 8.739 | 5,631,655 | +0.09(+1.05%) |
Nov 17, 2005 | 8.695 | 8.743 | 8.561 | 8.648 | 7,584,112 | +0.01(+0.13%) |
Nov 16, 2005 | 8.641 | 8.672 | 8.578 | 8.637 | 3,965,373 | +0.03(+0.36%) |
Nov 15, 2005 | 8.665 | 8.719 | 8.538 | 8.606 | 4,342,832 | -0.04(-0.49%) |
Nov 14, 2005 | 8.748 | 8.749 | 8.607 | 8.648 | 2,805,935 | -0.06(-0.64%) |
Nov 11, 2005 | 8.787 | 8.801 | 8.635 | 8.704 | 3,658,110 | -0.04(-0.50%) |
Nov 10, 2005 | 8.642 | 8.760 | 8.486 | 8.747 | 4,664,839 | +0.15(+1.74%) |
Nov 09, 2005 | 8.620 | 8.659 | 8.520 | 8.597 | 3,233,927 | -0.01(-0.14%) |
Nov 08, 2005 | 8.612 | 8.689 | 8.547 | 8.609 | 2,234,916 | -0.02(-0.21%) |
Nov 07, 2005 | 8.562 | 8.647 | 8.544 | 8.627 | 3,109,653 | +0.06(+0.71%) |
Nov 04, 2005 | 8.590 | 8.683 | 8.498 | 8.567 | 3,632,281 | -0.03(-0.30%) |
Nov 03, 2005 | 8.617 | 8.657 | 8.526 | 8.592 | 3,991,986 | +0.05(+0.64%) |
Nov 02, 2005 | 8.405 | 8.654 | 8.405 | 8.538 | 5,835,742 | +0.08(+0.91%) |
Nov 01, 2005 | 8.468 | 8.491 | 8.373 | 8.461 | 3,912,543 | +0.00(+0.06%) |
Oct 31, 2005 | 8.284 | 8.493 | 8.274 | 8.456 | 6,423,747 | +0.19(+2.29%) |
Oct 28, 2005 | 8.105 | 8.266 | 8.044 | 8.266 | 4,575,614 | +0.28(+3.52%) |
Oct 27, 2005 | 8.289 | 8.320 | 7.975 | 7.985 | 5,659,842 | -0.28(-3.43%) |
Oct 26, 2005 | 8.257 | 8.355 | 8.237 | 8.269 | 5,551,798 | +0.01(+0.15%) |
Oct 25, 2005 | 8.150 | 8.278 | 8.065 | 8.257 | 7,735,508 | +0.23(+2.90%) |
Oct 24, 2005 | 7.724 | 8.024 | 7.724 | 8.024 | 6,130,479 | +0.29(+3.68%) |
Oct 21, 2005 | 7.862 | 7.862 | 7.644 | 7.739 | 6,038,317 | -0.01(-0.08%) |
Oct 20, 2005 | 7.913 | 7.946 | 7.678 | 7.745 | 4,223,211 | -0.12(-1.49%) |
Oct 19, 2005 | 7.704 | 7.862 | 7.660 | 7.862 | 4,830,929 | +0.11(+1.45%) |
Oct 18, 2005 | 7.798 | 7.840 | 7.683 | 7.750 | 4,495,331 | -0.08(-0.97%) |
Oct 17, 2005 | 7.881 | 7.971 | 7.751 | 7.826 | 3,115,411 | -0.02(-0.31%) |
Oct 14, 2005 | 7.785 | 7.864 | 7.694 | 7.850 | 5,132,964 | +0.07(+0.84%) |
Oct 13, 2005 | 7.861 | 7.880 | 7.707 | 7.785 | 6,098,317 | -0.05(-0.66%) |
Oct 12, 2005 | 7.759 | 7.922 | 7.759 | 7.836 | 6,075,259 | +0.04(+0.46%) |
Oct 11, 2005 | 7.850 | 7.884 | 7.762 | 7.800 | 4,879,735 | -0.03(-0.32%) |
Oct 10, 2005 | 7.933 | 7.933 | 7.803 | 7.826 | 3,112,844 | -0.11(-1.35%) |
Oct 07, 2005 | 7.914 | 7.986 | 7.843 | 7.933 | 4,025,682 | +0.09(+1.15%) |
Oct 06, 2005 | 7.958 | 8.008 | 7.764 | 7.843 | 8,094,716 | -0.11(-1.44%) |
Oct 05, 2005 | 8.108 | 8.165 | 7.957 | 7.957 | 3,762,643 | -0.16(-1.95%) |
Oct 04, 2005 | 8.334 | 8.362 | 8.115 | 8.115 | 3,826,034 | -0.14(-1.67%) |