Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.409 | 9.431 | 9.332 | 9.412 | 2,087,061 | -0.04(-0.38%) |
Dec 29, 2005 | 9.551 | 9.606 | 9.440 | 9.448 | 2,866,732 | -0.12(-1.23%) |
Dec 28, 2005 | 9.543 | 9.580 | 9.508 | 9.566 | 4,077,137 | +0.02(+0.24%) |
Dec 27, 2005 | 9.624 | 9.642 | 9.467 | 9.543 | 7,453,641 | -0.11(-1.14%) |
Dec 23, 2005 | 9.619 | 9.670 | 9.612 | 9.653 | 3,405,495 | +0.04(+0.45%) |
Dec 22, 2005 | 9.525 | 9.609 | 9.424 | 9.609 | 3,087,621 | +0.18(+1.92%) |
Dec 21, 2005 | 9.631 | 9.663 | 9.415 | 9.428 | 2,895,723 | -0.12(-1.23%) |
Dec 20, 2005 | 9.292 | 9.560 | 9.418 | 9.545 | 4,968,634 | +0.11(+1.15%) |
Dec 19, 2005 | 9.634 | 9.634 | 9.428 | 9.437 | 3,359,246 | -0.20(-2.05%) |
Dec 16, 2005 | 9.645 | 9.790 | 9.619 | 9.634 | 6,897,621 | -0.01(-0.12%) |
Dec 15, 2005 | 9.498 | 9.760 | 9.535 | 9.645 | 5,315,154 | +0.15(+1.56%) |
Dec 14, 2005 | 9.516 | 9.577 | 9.405 | 9.498 | 4,075,412 | -0.02(-0.20%) |
Dec 13, 2005 | 9.380 | 9.518 | 9.363 | 9.516 | 2,376,978 | +0.18(+1.97%) |
Dec 12, 2005 | 9.496 | 9.556 | 9.318 | 9.332 | 2,655,161 | -0.13(-1.35%) |
Dec 09, 2005 | 9.419 | 9.521 | 9.379 | 9.460 | 1,522,067 | +0.04(+0.46%) |
Dec 08, 2005 | 9.264 | 9.472 | 9.247 | 9.416 | 2,365,243 | +0.16(+1.75%) |
Dec 07, 2005 | 9.330 | 9.418 | 9.214 | 9.254 | 2,013,891 | -0.08(-0.81%) |
Dec 06, 2005 | 9.292 | 9.428 | 9.273 | 9.330 | 2,798,739 | -0.06(-0.63%) |
Dec 05, 2005 | 9.175 | 9.395 | 9.140 | 9.389 | 4,553,776 | +0.19(+2.01%) |
Dec 02, 2005 | 9.206 | 9.222 | 9.131 | 9.204 | 5,605,417 | +0.01(+0.13%) |
Dec 01, 2005 | 9.112 | 9.256 | 9.085 | 9.192 | 4,696,664 | +0.11(+1.16%) |
Nov 30, 2005 | 9.134 | 9.144 | 9.025 | 9.086 | 2,483,281 | -0.06(-0.65%) |
Nov 29, 2005 | 9.141 | 9.244 | 9.127 | 9.146 | 3,265,368 | +0.08(+0.91%) |
Nov 28, 2005 | 9.040 | 9.119 | 8.908 | 9.063 | 3,827,601 | -0.03(-0.38%) |
Nov 25, 2005 | 9.086 | 9.109 | 9.043 | 9.098 | 732,732 | +0.04(+0.45%) |
Nov 23, 2005 | 8.943 | 9.102 | 8.934 | 9.057 | 2,746,623 | +0.11(+1.25%) |
Nov 22, 2005 | 8.960 | 9.006 | 8.863 | 8.946 | 6,421,328 | -0.03(-0.31%) |
Nov 21, 2005 | 8.996 | 9.088 | 8.936 | 8.973 | 2,592,691 | +0.00(+0.03%) |
Nov 18, 2005 | 9.166 | 9.260 | 8.834 | 8.970 | 7,137,493 | -0.20(-2.13%) |
Nov 17, 2005 | 9.006 | 9.206 | 9.001 | 9.166 | 2,621,337 | +0.19(+2.13%) |
Nov 16, 2005 | 8.938 | 9.080 | 8.930 | 8.975 | 2,244,790 | +0.06(+0.68%) |
Nov 15, 2005 | 8.788 | 8.949 | 8.752 | 8.914 | 3,765,476 | +0.12(+1.33%) |
Nov 14, 2005 | 8.738 | 8.869 | 8.738 | 8.796 | 1,599,378 | -0.06(-0.67%) |
Nov 11, 2005 | 8.966 | 8.966 | 8.825 | 8.856 | 1,394,020 | -0.11(-1.23%) |
Nov 10, 2005 | 9.056 | 9.098 | 8.831 | 8.966 | 2,813,235 | -0.11(-1.18%) |
Nov 09, 2005 | 9.057 | 9.118 | 9.006 | 9.073 | 2,941,282 | +0.04(+0.43%) |
Nov 08, 2005 | 9.083 | 9.170 | 9.005 | 9.034 | 4,098,536 | -0.09(-1.02%) |
Nov 07, 2005 | 9.204 | 9.253 | 9.067 | 9.127 | 2,603,390 | -0.08(-0.83%) |
Nov 04, 2005 | 9.272 | 9.286 | 9.125 | 9.204 | 4,636,264 | -0.03(-0.35%) |
Nov 03, 2005 | 9.069 | 9.254 | 9.059 | 9.235 | 5,517,406 | +0.18(+2.00%) |
Nov 02, 2005 | 8.907 | 9.062 | 8.808 | 9.054 | 5,107,035 | +0.06(+0.68%) |
Nov 01, 2005 | 9.033 | 9.067 | 8.949 | 8.993 | 5,230,595 | -0.12(-1.29%) |
Oct 31, 2005 | 9.201 | 9.201 | 9.050 | 9.111 | 4,186,547 | -0.04(-0.41%) |
Oct 28, 2005 | 8.975 | 9.170 | 8.967 | 9.148 | 4,782,948 | +0.18(+2.00%) |
Oct 27, 2005 | 9.054 | 9.063 | 8.907 | 8.969 | 3,613,269 | -0.06(-0.69%) |
Oct 26, 2005 | 9.127 | 9.179 | 9.008 | 9.031 | 8,275,074 | -0.16(-1.75%) |
Oct 25, 2005 | 9.118 | 9.327 | 9.072 | 9.192 | 3,868,328 | +0.04(+0.43%) |
Oct 24, 2005 | 8.895 | 9.182 | 8.838 | 9.153 | 2,354,889 | +0.29(+3.30%) |
Oct 21, 2005 | 8.708 | 8.862 | 8.666 | 8.860 | 4,608,653 | +0.22(+2.60%) |
Oct 20, 2005 | 8.736 | 8.791 | 8.581 | 8.636 | 3,619,482 | -0.14(-1.57%) |
Oct 19, 2005 | 8.591 | 8.775 | 8.518 | 8.773 | 5,372,793 | +0.14(+1.61%) |
Oct 18, 2005 | 8.779 | 8.779 | 8.569 | 8.634 | 4,886,490 | -0.14(-1.65%) |
Oct 17, 2005 | 8.533 | 8.786 | 8.478 | 8.779 | 5,624,745 | +0.36(+4.27%) |
Oct 14, 2005 | 8.239 | 8.440 | 8.229 | 8.420 | 5,488,760 | +0.22(+2.70%) |
Oct 13, 2005 | 8.352 | 8.388 | 8.120 | 8.198 | 6,789,247 | -0.23(-2.68%) |
Oct 12, 2005 | 8.675 | 8.752 | 8.373 | 8.424 | 6,634,279 | -0.26(-2.97%) |
Oct 11, 2005 | 8.767 | 8.856 | 8.627 | 8.682 | 6,606,668 | -0.16(-1.75%) |
Oct 10, 2005 | 8.996 | 9.009 | 8.804 | 8.837 | 3,681,607 | -0.19(-2.09%) |
Oct 07, 2005 | 8.930 | 9.104 | 8.888 | 9.025 | 2,258,250 | +0.08(+0.92%) |
Oct 06, 2005 | 8.940 | 9.064 | 8.804 | 8.943 | 4,871,304 | +0.00(+0.03%) |
Oct 05, 2005 | 9.185 | 9.217 | 8.940 | 8.940 | 3,265,713 | -0.27(-2.90%) |
Oct 04, 2005 | 9.337 | 9.382 | 9.206 | 9.206 | 3,592,561 | -0.12(-1.32%) |