Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.333 | 9.355 | 9.257 | 9.336 | 2,104,019 | -0.04(-0.38%) |
Dec 29, 2005 | 9.474 | 9.529 | 9.364 | 9.372 | 2,890,026 | -0.12(-1.23%) |
Dec 28, 2005 | 9.466 | 9.503 | 9.431 | 9.489 | 4,110,267 | +0.02(+0.24%) |
Dec 27, 2005 | 9.546 | 9.565 | 9.391 | 9.466 | 7,514,207 | -0.11(-1.14%) |
Dec 23, 2005 | 9.542 | 9.592 | 9.535 | 9.575 | 3,433,167 | +0.04(+0.45%) |
Dec 22, 2005 | 9.448 | 9.532 | 9.348 | 9.532 | 3,112,710 | +0.18(+1.92%) |
Dec 21, 2005 | 9.553 | 9.585 | 9.339 | 9.352 | 2,919,253 | -0.12(-1.23%) |
Dec 20, 2005 | 9.217 | 9.483 | 9.342 | 9.468 | 5,009,007 | +0.11(+1.15%) |
Dec 19, 2005 | 9.556 | 9.556 | 9.352 | 9.361 | 3,386,542 | -0.20(-2.05%) |
Dec 16, 2005 | 9.568 | 9.711 | 9.542 | 9.556 | 6,953,669 | -0.01(-0.12%) |
Dec 15, 2005 | 9.421 | 9.681 | 9.458 | 9.568 | 5,358,343 | +0.15(+1.56%) |
Dec 14, 2005 | 9.440 | 9.500 | 9.329 | 9.421 | 4,108,527 | -0.02(-0.20%) |
Dec 13, 2005 | 9.305 | 9.441 | 9.287 | 9.440 | 2,396,293 | +0.18(+1.97%) |
Dec 12, 2005 | 9.420 | 9.479 | 9.243 | 9.257 | 2,676,736 | -0.13(-1.35%) |
Dec 09, 2005 | 9.343 | 9.444 | 9.303 | 9.384 | 1,534,434 | +0.04(+0.46%) |
Dec 08, 2005 | 9.190 | 9.395 | 9.172 | 9.341 | 2,384,463 | +0.16(+1.75%) |
Dec 07, 2005 | 9.254 | 9.342 | 9.139 | 9.180 | 2,030,255 | -0.07(-0.81%) |
Dec 06, 2005 | 9.217 | 9.352 | 9.198 | 9.254 | 2,821,481 | -0.06(-0.63%) |
Dec 05, 2005 | 9.101 | 9.319 | 9.066 | 9.313 | 4,590,778 | +0.18(+2.01%) |
Dec 02, 2005 | 9.132 | 9.148 | 9.058 | 9.129 | 5,650,965 | +0.01(+0.13%) |
Dec 01, 2005 | 9.039 | 9.181 | 9.011 | 9.118 | 4,734,827 | +0.10(+1.16%) |
Nov 30, 2005 | 9.060 | 9.070 | 8.953 | 9.013 | 2,503,460 | -0.06(-0.65%) |
Nov 29, 2005 | 9.068 | 9.170 | 9.053 | 9.072 | 3,291,902 | +0.08(+0.91%) |
Nov 28, 2005 | 8.967 | 9.046 | 8.836 | 8.990 | 3,858,703 | -0.03(-0.38%) |
Nov 25, 2005 | 9.013 | 9.036 | 8.970 | 9.024 | 738,685 | +0.04(+0.45%) |
Nov 23, 2005 | 8.871 | 9.029 | 8.862 | 8.984 | 2,768,941 | +0.11(+1.25%) |
Nov 22, 2005 | 8.888 | 8.934 | 8.792 | 8.874 | 6,473,505 | -0.03(-0.31%) |
Nov 21, 2005 | 8.924 | 9.014 | 8.863 | 8.901 | 2,613,758 | +0.00(+0.03%) |
Nov 18, 2005 | 9.092 | 9.185 | 8.763 | 8.898 | 7,195,490 | -0.19(-2.13%) |
Nov 17, 2005 | 8.934 | 9.132 | 8.928 | 9.092 | 2,642,637 | +0.19(+2.13%) |
Nov 16, 2005 | 8.866 | 9.007 | 8.858 | 8.902 | 2,263,030 | +0.06(+0.68%) |
Nov 15, 2005 | 8.717 | 8.876 | 8.681 | 8.842 | 3,796,073 | +0.12(+1.33%) |
Nov 14, 2005 | 8.668 | 8.797 | 8.668 | 8.726 | 1,612,374 | -0.06(-0.67%) |
Nov 11, 2005 | 8.894 | 8.894 | 8.754 | 8.784 | 1,405,347 | -0.11(-1.23%) |
Nov 10, 2005 | 8.983 | 9.024 | 8.760 | 8.894 | 2,836,094 | -0.11(-1.18%) |
Nov 09, 2005 | 8.984 | 9.045 | 8.934 | 9.000 | 2,965,182 | +0.04(+0.43%) |
Nov 08, 2005 | 9.010 | 9.096 | 8.932 | 8.961 | 4,131,839 | -0.09(-1.02%) |
Nov 07, 2005 | 9.129 | 9.178 | 8.994 | 9.053 | 2,624,544 | -0.08(-0.83%) |
Nov 04, 2005 | 9.197 | 9.211 | 9.052 | 9.129 | 4,673,937 | -0.03(-0.35%) |
Nov 03, 2005 | 8.996 | 9.180 | 8.986 | 9.161 | 5,562,239 | +0.18(+2.00%) |
Nov 02, 2005 | 8.835 | 8.989 | 8.737 | 8.981 | 5,148,533 | +0.06(+0.68%) |
Nov 01, 2005 | 8.960 | 8.994 | 8.876 | 8.921 | 5,273,097 | -0.12(-1.29%) |
Oct 31, 2005 | 9.126 | 9.126 | 8.977 | 9.037 | 4,220,565 | -0.04(-0.41%) |
Oct 28, 2005 | 8.902 | 9.096 | 8.895 | 9.075 | 4,821,813 | +0.18(+2.00%) |
Oct 27, 2005 | 8.981 | 8.990 | 8.835 | 8.897 | 3,642,630 | -0.06(-0.69%) |
Oct 26, 2005 | 9.053 | 9.105 | 8.935 | 8.958 | 8,342,315 | -0.16(-1.75%) |
Oct 25, 2005 | 9.045 | 9.251 | 8.999 | 9.118 | 3,899,760 | +0.04(+0.43%) |
Oct 24, 2005 | 8.823 | 9.108 | 8.767 | 9.079 | 2,374,024 | +0.29(+3.30%) |
Oct 21, 2005 | 8.638 | 8.790 | 8.596 | 8.789 | 4,646,101 | +0.22(+2.60%) |
Oct 20, 2005 | 8.665 | 8.720 | 8.511 | 8.566 | 3,648,893 | -0.14(-1.57%) |
Oct 19, 2005 | 8.521 | 8.704 | 8.450 | 8.703 | 5,416,450 | +0.14(+1.61%) |
Oct 18, 2005 | 8.708 | 8.708 | 8.500 | 8.565 | 4,926,197 | -0.14(-1.65%) |
Oct 17, 2005 | 8.464 | 8.715 | 8.409 | 8.708 | 5,670,450 | +0.36(+4.27%) |
Oct 14, 2005 | 8.172 | 8.372 | 8.162 | 8.352 | 5,533,359 | +0.22(+2.70%) |
Oct 13, 2005 | 8.284 | 8.320 | 8.054 | 8.132 | 6,844,414 | -0.22(-2.68%) |
Oct 12, 2005 | 8.605 | 8.681 | 8.306 | 8.356 | 6,688,187 | -0.26(-2.97%) |
Oct 11, 2005 | 8.697 | 8.784 | 8.557 | 8.612 | 6,660,351 | -0.15(-1.75%) |
Oct 10, 2005 | 8.924 | 8.937 | 8.733 | 8.766 | 3,711,523 | -0.19(-2.09%) |
Oct 07, 2005 | 8.858 | 9.030 | 8.816 | 8.953 | 2,276,600 | +0.08(+0.92%) |
Oct 06, 2005 | 8.868 | 8.991 | 8.733 | 8.871 | 4,910,887 | +0.00(+0.03%) |
Oct 05, 2005 | 9.111 | 9.142 | 8.868 | 8.868 | 3,292,250 | -0.26(-2.90%) |
Oct 04, 2005 | 9.262 | 9.306 | 9.132 | 9.132 | 3,621,753 | -0.12(-1.32%) |