Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.633 | 8.798 | 8.573 | 8.739 | 1,505,359 | +0.06(+0.68%) |
Dec 29, 2005 | 8.688 | 8.815 | 8.675 | 8.679 | 1,519,974 | -0.08(-0.87%) |
Dec 28, 2005 | 8.824 | 8.887 | 8.629 | 8.756 | 1,941,927 | -0.03(-0.29%) |
Dec 27, 2005 | 8.951 | 8.993 | 8.747 | 8.781 | 1,257,137 | -0.17(-1.94%) |
Dec 23, 2005 | 9.036 | 9.066 | 8.921 | 8.955 | 1,092,835 | -0.02(-0.24%) |
Dec 22, 2005 | 8.968 | 9.036 | 8.909 | 8.976 | 2,597,487 | -0.02(-0.24%) |
Dec 21, 2005 | 9.044 | 9.099 | 8.926 | 8.998 | 2,452,514 | -0.05(-0.52%) |
Dec 20, 2005 | 9.116 | 9.163 | 9.015 | 9.044 | 869,836 | -0.04(-0.47%) |
Dec 19, 2005 | 9.095 | 9.206 | 9.070 | 9.087 | 1,164,261 | -0.09(-1.02%) |
Dec 16, 2005 | 9.290 | 9.346 | 9.125 | 9.180 | 1,992,373 | -0.10(-1.10%) |
Dec 15, 2005 | 9.261 | 9.299 | 9.167 | 9.282 | 1,307,819 | +0.04(+0.46%) |
Dec 14, 2005 | 9.163 | 9.320 | 9.133 | 9.239 | 2,061,206 | +0.12(+1.35%) |
Dec 13, 2005 | 8.972 | 9.136 | 8.909 | 9.116 | 3,030,284 | +0.11(+1.18%) |
Dec 12, 2005 | 9.121 | 9.146 | 9.010 | 9.010 | 1,517,145 | -0.09(-1.03%) |
Dec 09, 2005 | 9.074 | 9.172 | 9.061 | 9.104 | 1,234,979 | -0.02(-0.23%) |
Dec 08, 2005 | 9.138 | 9.244 | 9.002 | 9.125 | 2,077,471 | -0.02(-0.23%) |
Dec 07, 2005 | 9.163 | 9.290 | 9.099 | 9.146 | 1,409,889 | -0.03(-0.37%) |
Dec 06, 2005 | 9.248 | 9.329 | 9.146 | 9.180 | 2,442,614 | -0.07(-0.73%) |
Dec 05, 2005 | 9.172 | 9.324 | 9.121 | 9.248 | 2,418,805 | -0.28(-2.94%) |
Dec 02, 2005 | 9.464 | 9.549 | 9.439 | 9.528 | 874,315 | +0.03(+0.31%) |
Dec 01, 2005 | 9.396 | 9.502 | 9.362 | 9.498 | 1,155,303 | +0.17(+1.77%) |
Nov 30, 2005 | 9.375 | 9.486 | 9.286 | 9.333 | 1,603,422 | -0.04(-0.41%) |
Nov 29, 2005 | 9.341 | 9.371 | 9.163 | 9.371 | 2,965,223 | +0.10(+1.10%) |
Nov 28, 2005 | 9.070 | 9.439 | 9.070 | 9.269 | 1,379,009 | -0.20(-2.15%) |
Nov 25, 2005 | 9.367 | 9.486 | 9.367 | 9.473 | 591,913 | +0.14(+1.45%) |
Nov 23, 2005 | 9.358 | 9.418 | 9.231 | 9.337 | 1,077,513 | -0.04(-0.41%) |
Nov 22, 2005 | 9.290 | 9.426 | 9.252 | 9.375 | 1,878,517 | +0.11(+1.19%) |
Nov 21, 2005 | 9.273 | 9.452 | 9.248 | 9.265 | 2,332,057 | +0.04(+0.41%) |
Nov 18, 2005 | 9.155 | 9.239 | 9.015 | 9.227 | 2,909,120 | +0.07(+0.74%) |
Nov 17, 2005 | 9.248 | 9.418 | 9.019 | 9.159 | 2,834,630 | -0.17(-1.86%) |
Nov 16, 2005 | 9.439 | 9.736 | 8.959 | 9.333 | 3,823,038 | -0.53(-5.38%) |
Nov 15, 2005 | 9.914 | 9.969 | 9.672 | 9.863 | 827,877 | -0.06(-0.64%) |
Nov 14, 2005 | 10.11 | 10.11 | 9.884 | 9.927 | 808,783 | -0.17(-1.68%) |
Nov 11, 2005 | 10.18 | 10.21 | 10.03 | 10.10 | 430,910 | -0.11(-1.04%) |
Nov 10, 2005 | 10.19 | 10.25 | 10.01 | 10.20 | 709,777 | +0.01(+0.12%) |
Nov 09, 2005 | 10.01 | 10.33 | 9.999 | 10.19 | 714,020 | +0.18(+1.78%) |
Nov 08, 2005 | 9.944 | 10.09 | 9.935 | 10.01 | 1,365,101 | +0.07(+0.68%) |
Nov 07, 2005 | 9.914 | 9.990 | 9.757 | 9.944 | 1,116,408 | +0.03(+0.30%) |
Nov 04, 2005 | 9.978 | 10.01 | 9.821 | 9.914 | 646,130 | -0.07(-0.72%) |
Nov 03, 2005 | 9.969 | 10.18 | 9.897 | 9.986 | 865,357 | +0.08(+0.77%) |
Nov 02, 2005 | 9.736 | 9.910 | 9.736 | 9.910 | 601,578 | +0.14(+1.39%) |
Nov 01, 2005 | 10.01 | 10.01 | 9.753 | 9.774 | 676,775 | -0.24(-2.37%) |
Oct 31, 2005 | 9.990 | 10.09 | 9.842 | 10.01 | 1,144,224 | +0.18(+1.86%) |
Oct 28, 2005 | 9.778 | 9.880 | 9.744 | 9.829 | 1,129,608 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.715 | 9.749 | 608,414 | -0.22(-2.25%) |
Oct 26, 2005 | 10.12 | 10.21 | 9.952 | 9.973 | 688,797 | -0.12(-1.18%) |
Oct 25, 2005 | 9.884 | 10.13 | 9.808 | 10.09 | 861,350 | +0.17(+1.67%) |
Oct 24, 2005 | 9.765 | 9.969 | 9.634 | 9.927 | 745,843 | +0.16(+1.61%) |
Oct 21, 2005 | 9.761 | 9.876 | 9.727 | 9.770 | 544,060 | +0.01(+0.13%) |
Oct 20, 2005 | 9.884 | 10.09 | 9.727 | 9.757 | 661,453 | -0.15(-1.54%) |
Oct 19, 2005 | 9.914 | 10.06 | 9.761 | 9.910 | 1,170,154 | -0.05(-0.47%) |
Oct 18, 2005 | 10.08 | 10.17 | 9.918 | 9.956 | 1,197,734 | -0.16(-1.55%) |
Oct 17, 2005 | 9.757 | 10.14 | 9.740 | 10.11 | 1,767,253 | +0.16(+1.58%) |
Oct 14, 2005 | 9.922 | 10.17 | 9.880 | 9.956 | 704,355 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.587 | 9.922 | 2,051,305 | -0.20(-2.01%) |
Oct 12, 2005 | 10.35 | 10.49 | 10.08 | 10.13 | 2,037,397 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.54 | 10.61 | 1,555,805 | -0.01(-0.08%) |
Oct 10, 2005 | 11.03 | 11.03 | 10.60 | 10.62 | 1,600,829 | -0.51(-4.61%) |
Oct 07, 2005 | 11.14 | 11.31 | 10.94 | 11.13 | 1,159,782 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.41 | 10.82 | 11.00 | 1,119,944 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.99 | 11.32 | 11.32 | 613,835 | -0.62(-5.19%) |
Oct 04, 2005 | 11.94 | 12.12 | 11.91 | 11.94 | 866,300 | +0.00(+0.00%) |