Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.390 | 9.420 | 9.090 | 9.420 | 705,944 | +0.03(+0.32%) |
Dec 29, 2005 | 9.620 | 9.750 | 9.390 | 9.390 | 305,789 | -0.28(-2.90%) |
Dec 28, 2005 | 9.860 | 9.860 | 9.580 | 9.670 | 266,900 | -0.19(-1.93%) |
Dec 27, 2005 | 9.910 | 9.960 | 9.760 | 9.860 | 374,700 | +0.04(+0.41%) |
Dec 23, 2005 | 9.550 | 9.950 | 9.550 | 9.820 | 393,872 | +0.24(+2.51%) |
Dec 22, 2005 | 9.220 | 9.590 | 9.210 | 9.580 | 704,687 | +0.44(+4.81%) |
Dec 21, 2005 | 9.000 | 9.160 | 8.920 | 9.140 | 383,109 | +0.22(+2.47%) |
Dec 20, 2005 | 8.700 | 8.990 | 8.450 | 8.920 | 424,716 | +0.21(+2.41%) |
Dec 19, 2005 | 9.140 | 9.220 | 8.630 | 8.710 | 532,002 | -0.43(-4.70%) |
Dec 16, 2005 | 9.050 | 9.200 | 8.950 | 9.140 | 1,030,252 | +0.13(+1.44%) |
Dec 15, 2005 | 8.970 | 9.120 | 8.950 | 9.010 | 385,989 | +0.01(+0.11%) |
Dec 14, 2005 | 9.170 | 9.250 | 8.960 | 9.000 | 598,518 | -0.15(-1.64%) |
Dec 13, 2005 | 8.930 | 9.200 | 8.930 | 9.150 | 353,925 | +0.15(+1.67%) |
Dec 12, 2005 | 8.860 | 9.070 | 8.860 | 9.000 | 279,701 | +0.10(+1.12%) |
Dec 09, 2005 | 8.750 | 8.990 | 8.670 | 8.900 | 315,663 | +0.10(+1.14%) |
Dec 08, 2005 | 8.580 | 8.800 | 8.510 | 8.800 | 640,878 | +0.29(+3.41%) |
Dec 07, 2005 | 8.450 | 8.630 | 8.390 | 8.510 | 511,184 | +0.23(+2.78%) |
Dec 06, 2005 | 8.790 | 8.800 | 8.250 | 8.280 | 658,343 | +0.07(+0.85%) |
Dec 05, 2005 | 8.010 | 8.250 | 7.980 | 8.210 | 204,017 | +0.14(+1.73%) |
Dec 02, 2005 | 8.060 | 8.110 | 7.910 | 8.070 | 263,309 | -0.07(-0.86%) |
Dec 01, 2005 | 8.160 | 8.230 | 7.970 | 8.140 | 427,192 | +0.06(+0.74%) |
Nov 30, 2005 | 7.930 | 8.080 | 7.820 | 8.080 | 225,417 | +0.21(+2.67%) |
Nov 29, 2005 | 8.080 | 8.080 | 7.830 | 7.870 | 198,045 | -0.11(-1.38%) |
Nov 28, 2005 | 8.340 | 8.340 | 7.910 | 7.980 | 294,412 | -0.36(-4.32%) |
Nov 25, 2005 | 8.480 | 8.480 | 8.330 | 8.340 | 38,195 | -0.16(-1.88%) |
Nov 23, 2005 | 8.560 | 8.560 | 8.438 | 8.500 | 175,995 | -0.04(-0.47%) |
Nov 22, 2005 | 8.800 | 8.800 | 8.450 | 8.540 | 550,230 | -0.25(-2.84%) |
Nov 21, 2005 | 8.580 | 8.800 | 8.510 | 8.790 | 251,120 | +0.14(+1.62%) |
Nov 18, 2005 | 8.450 | 8.670 | 8.390 | 8.650 | 313,619 | +0.34(+4.09%) |
Nov 17, 2005 | 8.180 | 8.340 | 8.070 | 8.310 | 381,876 | +0.24(+2.97%) |
Nov 16, 2005 | 8.330 | 8.380 | 7.930 | 8.070 | 314,764 | -0.25(-3.00%) |
Nov 15, 2005 | 8.560 | 8.990 | 8.320 | 8.320 | 361,359 | -0.23(-2.69%) |
Nov 14, 2005 | 9.060 | 9.070 | 8.480 | 8.550 | 353,768 | -0.42(-4.68%) |
Nov 11, 2005 | 9.000 | 9.040 | 8.820 | 8.970 | 212,596 | -0.07(-0.77%) |
Nov 10, 2005 | 8.900 | 9.090 | 8.650 | 9.040 | 483,649 | +0.10(+1.12%) |
Nov 09, 2005 | 8.760 | 9.000 | 8.760 | 8.940 | 283,242 | +0.18(+2.05%) |
Nov 08, 2005 | 8.790 | 8.940 | 8.590 | 8.760 | 299,381 | -0.07(-0.79%) |
Nov 07, 2005 | 8.450 | 8.850 | 8.440 | 8.830 | 376,113 | +0.33(+3.88%) |
Nov 04, 2005 | 8.030 | 8.500 | 8.030 | 8.500 | 403,653 | +0.60(+7.59%) |
Nov 03, 2005 | 8.000 | 8.100 | 7.851 | 7.900 | 251,467 | +0.02(+0.25%) |
Nov 02, 2005 | 7.630 | 7.880 | 7.530 | 7.880 | 302,645 | +0.30(+3.96%) |
Nov 01, 2005 | 7.680 | 7.760 | 7.530 | 7.580 | 157,335 | -0.15(-1.94%) |
Oct 31, 2005 | 7.500 | 7.850 | 7.400 | 7.730 | 450,158 | +0.33(+4.46%) |
Oct 28, 2005 | 7.440 | 7.530 | 7.260 | 7.400 | 375,809 | +0.05(+0.68%) |
Oct 27, 2005 | 7.740 | 7.750 | 7.310 | 7.350 | 279,061 | -0.35(-4.55%) |
Oct 26, 2005 | 7.880 | 8.000 | 7.650 | 7.700 | 346,874 | -0.16(-2.04%) |
Oct 25, 2005 | 7.700 | 7.920 | 7.610 | 7.860 | 408,774 | +0.08(+1.03%) |
Oct 24, 2005 | 7.280 | 7.780 | 7.270 | 7.780 | 319,285 | +0.51(+7.02%) |
Oct 21, 2005 | 7.289 | 7.500 | 7.250 | 7.270 | 350,770 | +0.02(+0.28%) |
Oct 20, 2005 | 7.500 | 7.510 | 7.160 | 7.250 | 234,729 | -0.09(-1.23%) |
Oct 19, 2005 | 7.230 | 7.360 | 7.070 | 7.340 | 400,294 | +0.06(+0.82%) |
Oct 18, 2005 | 7.400 | 7.410 | 7.082 | 7.280 | 164,434 | -0.10(-1.36%) |
Oct 17, 2005 | 7.490 | 7.640 | 7.220 | 7.380 | 152,106 | -0.09(-1.20%) |
Oct 14, 2005 | 7.310 | 7.510 | 7.120 | 7.470 | 215,096 | +0.20(+2.75%) |
Oct 13, 2005 | 6.910 | 7.280 | 6.910 | 7.270 | 342,230 | +0.31(+4.45%) |
Oct 12, 2005 | 7.000 | 7.190 | 6.530 | 6.960 | 937,069 | -0.06(-0.85%) |
Oct 11, 2005 | 7.440 | 7.450 | 7.020 | 7.020 | 395,298 | -0.21(-2.90%) |
Oct 10, 2005 | 7.270 | 7.390 | 7.190 | 7.230 | 110,062 | +0.02(+0.28%) |
Oct 07, 2005 | 7.190 | 7.490 | 7.160 | 7.210 | 251,445 | +0.03(+0.42%) |
Oct 06, 2005 | 7.440 | 7.550 | 7.170 | 7.180 | 420,018 | -0.22(-2.97%) |
Oct 05, 2005 | 7.760 | 7.820 | 7.400 | 7.400 | 316,318 | -0.42(-5.37%) |
Oct 04, 2005 | 7.930 | 8.160 | 7.820 | 7.820 | 293,912 | -0.11(-1.39%) |