Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.870 | 9.025 | 8.833 | 8.994 | 1,596,524 | +0.09(+1.04%) |
Dec 29, 2005 | 8.926 | 9.006 | 8.889 | 8.901 | 2,658,883 | -0.05(-0.55%) |
Dec 28, 2005 | 9.143 | 9.174 | 8.876 | 8.951 | 3,107,704 | -0.15(-1.70%) |
Dec 27, 2005 | 9.143 | 9.186 | 9.081 | 9.106 | 2,158,437 | -0.04(-0.41%) |
Dec 23, 2005 | 9.106 | 9.186 | 9.099 | 9.143 | 2,165,213 | -0.01(-0.07%) |
Dec 22, 2005 | 9.068 | 9.155 | 8.963 | 9.149 | 6,355,605 | +0.13(+1.44%) |
Dec 21, 2005 | 9.199 | 9.199 | 8.951 | 9.019 | 5,115,136 | -0.04(-0.41%) |
Dec 20, 2005 | 9.025 | 9.106 | 8.926 | 9.056 | 9,049,981 | +0.03(+0.34%) |
Dec 19, 2005 | 9.242 | 9.285 | 9.025 | 9.025 | 4,362,370 | -0.17(-1.82%) |
Dec 16, 2005 | 8.920 | 9.223 | 9.081 | 9.192 | 7,379,729 | +0.27(+3.06%) |
Dec 15, 2005 | 8.876 | 9.019 | 8.833 | 8.920 | 3,768,351 | +0.04(+0.42%) |
Dec 14, 2005 | 8.913 | 8.988 | 8.827 | 8.882 | 4,805,060 | -0.01(-0.14%) |
Dec 13, 2005 | 8.814 | 8.913 | 8.814 | 8.895 | 3,125,289 | +0.06(+0.70%) |
Dec 12, 2005 | 8.895 | 8.926 | 8.765 | 8.833 | 3,892,253 | +0.01(+0.07%) |
Dec 09, 2005 | 8.789 | 8.870 | 8.721 | 8.827 | 2,674,210 | +0.08(+0.92%) |
Dec 08, 2005 | 8.672 | 8.746 | 8.659 | 8.746 | 2,909,752 | +0.06(+0.64%) |
Dec 07, 2005 | 8.641 | 8.715 | 8.597 | 8.690 | 4,566,452 | +0.02(+0.21%) |
Dec 06, 2005 | 8.783 | 8.820 | 8.653 | 8.672 | 6,787,486 | -0.09(-1.06%) |
Dec 05, 2005 | 8.696 | 8.814 | 8.672 | 8.765 | 6,633,577 | +0.06(+0.71%) |
Dec 02, 2005 | 8.734 | 8.752 | 8.665 | 8.703 | 4,964,615 | -0.03(-0.35%) |
Dec 01, 2005 | 8.765 | 8.796 | 8.703 | 8.734 | 5,435,054 | +0.07(+0.79%) |
Nov 30, 2005 | 8.709 | 8.752 | 8.579 | 8.665 | 7,819,515 | +0.19(+2.27%) |
Nov 29, 2005 | 8.479 | 8.597 | 8.461 | 8.473 | 4,012,928 | -0.05(-0.58%) |
Nov 28, 2005 | 8.603 | 8.653 | 8.461 | 8.523 | 2,397,367 | -0.13(-1.50%) |
Nov 25, 2005 | 8.647 | 8.659 | 8.622 | 8.653 | 452,692 | +0.02(+0.22%) |
Nov 23, 2005 | 8.486 | 8.678 | 8.486 | 8.634 | 7,883,079 | +0.11(+1.24%) |
Nov 22, 2005 | 8.554 | 8.603 | 8.486 | 8.529 | 3,181,593 | -0.02(-0.22%) |
Nov 21, 2005 | 8.641 | 8.641 | 8.368 | 8.548 | 4,612,109 | -0.01(-0.14%) |
Nov 18, 2005 | 8.634 | 8.641 | 8.504 | 8.560 | 3,214,989 | -0.07(-0.86%) |
Nov 17, 2005 | 8.585 | 8.641 | 8.473 | 8.634 | 4,330,587 | +0.16(+1.90%) |
Nov 16, 2005 | 8.318 | 8.517 | 8.306 | 8.473 | 3,454,725 | +0.17(+2.09%) |
Nov 15, 2005 | 8.250 | 8.374 | 8.182 | 8.300 | 4,183,777 | -0.04(-0.45%) |
Nov 14, 2005 | 8.479 | 8.504 | 8.287 | 8.337 | 3,996,150 | -0.14(-1.68%) |
Nov 11, 2005 | 8.554 | 8.585 | 8.393 | 8.479 | 1,917,248 | -0.09(-1.08%) |
Nov 10, 2005 | 8.585 | 8.616 | 8.461 | 8.572 | 3,725,115 | -0.04(-0.43%) |
Nov 09, 2005 | 8.436 | 8.634 | 8.374 | 8.610 | 4,364,305 | +0.19(+2.28%) |
Nov 08, 2005 | 8.492 | 8.510 | 8.362 | 8.418 | 3,536,520 | -0.14(-1.59%) |
Nov 07, 2005 | 8.622 | 8.665 | 8.411 | 8.554 | 4,881,530 | -0.02(-0.29%) |
Nov 04, 2005 | 8.678 | 8.858 | 8.566 | 8.579 | 2,820,698 | -0.07(-0.86%) |
Nov 03, 2005 | 8.579 | 8.752 | 8.504 | 8.653 | 3,623,961 | +0.07(+0.87%) |
Nov 02, 2005 | 8.548 | 8.616 | 8.374 | 8.579 | 7,536,542 | -0.04(-0.43%) |
Nov 01, 2005 | 8.864 | 9.013 | 8.424 | 8.616 | 10,296,903 | -0.63(-6.77%) |
Oct 31, 2005 | 9.081 | 9.298 | 9.053 | 9.242 | 2,698,248 | +0.15(+1.64%) |
Oct 28, 2005 | 8.870 | 9.099 | 8.864 | 9.093 | 1,903,858 | +0.23(+2.59%) |
Oct 27, 2005 | 9.037 | 9.093 | 8.833 | 8.864 | 1,758,015 | -0.17(-1.85%) |
Oct 26, 2005 | 9.081 | 9.174 | 8.994 | 9.031 | 2,658,399 | -0.14(-1.55%) |
Oct 25, 2005 | 9.186 | 9.273 | 9.050 | 9.174 | 2,042,924 | -0.01(-0.13%) |
Oct 24, 2005 | 8.932 | 9.217 | 8.926 | 9.186 | 2,479,161 | +0.20(+2.28%) |
Oct 21, 2005 | 8.926 | 9.075 | 8.901 | 8.982 | 3,100,444 | +0.06(+0.63%) |
Oct 20, 2005 | 9.261 | 9.298 | 8.845 | 8.926 | 3,966,465 | -0.28(-3.03%) |
Oct 19, 2005 | 9.143 | 9.279 | 9.056 | 9.205 | 2,630,328 | -0.01(-0.07%) |
Oct 18, 2005 | 9.397 | 9.508 | 9.186 | 9.211 | 1,979,683 | -0.20(-2.11%) |
Oct 17, 2005 | 9.298 | 9.459 | 9.267 | 9.409 | 1,520,537 | +0.11(+1.20%) |
Oct 14, 2005 | 9.161 | 9.329 | 9.161 | 9.298 | 2,124,396 | +0.19(+2.04%) |
Oct 13, 2005 | 9.180 | 9.279 | 8.988 | 9.112 | 2,318,154 | -0.15(-1.67%) |
Oct 12, 2005 | 9.446 | 9.608 | 9.205 | 9.267 | 1,839,326 | -0.21(-2.22%) |
Oct 11, 2005 | 9.446 | 9.577 | 9.384 | 9.477 | 2,965,249 | +0.02(+0.26%) |
Oct 10, 2005 | 9.694 | 9.719 | 9.291 | 9.453 | 1,924,508 | -0.21(-2.18%) |
Oct 07, 2005 | 9.626 | 9.738 | 9.564 | 9.663 | 1,533,605 | +0.03(+0.32%) |
Oct 06, 2005 | 9.862 | 9.942 | 9.453 | 9.632 | 3,002,033 | -0.26(-2.63%) |
Oct 05, 2005 | 10.08 | 10.12 | 9.893 | 9.893 | 1,871,430 | -0.21(-2.09%) |
Oct 04, 2005 | 10.22 | 10.31 | 10.06 | 10.10 | 2,084,064 | -0.11(-1.09%) |