Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.900 | 9.055 | 8.838 | 9.001 | 6,341,407 | +0.06(+0.65%) |
Dec 29, 2005 | 9.032 | 9.144 | 8.915 | 8.942 | 6,347,328 | -0.09(-0.99%) |
Dec 28, 2005 | 9.063 | 9.082 | 8.900 | 9.032 | 7,945,937 | +0.04(+0.43%) |
Dec 27, 2005 | 9.222 | 9.226 | 8.892 | 8.993 | 9,608,903 | -0.26(-2.85%) |
Dec 23, 2005 | 9.230 | 9.268 | 9.024 | 9.257 | 6,893,841 | +0.00(+0.04%) |
Dec 22, 2005 | 9.377 | 9.420 | 9.226 | 9.253 | 10,404,861 | -0.04(-0.42%) |
Dec 21, 2005 | 9.265 | 9.370 | 9.164 | 9.292 | 12,357,430 | -0.03(-0.29%) |
Dec 20, 2005 | 9.164 | 9.381 | 9.160 | 9.319 | 12,363,350 | +0.12(+1.27%) |
Dec 19, 2005 | 9.207 | 9.296 | 9.187 | 9.203 | 11,806,025 | -0.02(-0.21%) |
Dec 16, 2005 | 9.510 | 9.510 | 9.207 | 9.222 | 14,116,929 | -0.22(-2.34%) |
Dec 15, 2005 | 9.568 | 9.626 | 9.327 | 9.444 | 9,355,339 | -0.12(-1.26%) |
Dec 14, 2005 | 9.300 | 9.603 | 9.296 | 9.564 | 18,524,818 | +0.33(+3.53%) |
Dec 13, 2005 | 9.269 | 9.335 | 9.203 | 9.238 | 15,885,697 | +0.05(+0.55%) |
Dec 12, 2005 | 9.323 | 9.323 | 9.071 | 9.187 | 22,443,856 | +0.35(+4.00%) |
Dec 09, 2005 | 9.001 | 9.024 | 8.818 | 8.834 | 8,284,966 | -0.18(-1.98%) |
Dec 08, 2005 | 8.935 | 9.133 | 8.931 | 9.012 | 14,593,938 | +0.13(+1.49%) |
Dec 07, 2005 | 8.931 | 9.090 | 8.775 | 8.880 | 7,631,621 | -0.05(-0.57%) |
Dec 06, 2005 | 8.702 | 9.102 | 8.632 | 8.931 | 16,374,289 | +0.31(+3.65%) |
Dec 05, 2005 | 8.674 | 8.733 | 8.573 | 8.616 | 11,696,362 | +0.02(+0.23%) |
Dec 02, 2005 | 8.569 | 8.663 | 8.488 | 8.597 | 7,039,029 | -0.01(-0.09%) |
Dec 01, 2005 | 8.352 | 8.624 | 8.434 | 8.604 | 10,460,207 | +0.25(+3.02%) |
Nov 30, 2005 | 8.459 | 8.511 | 8.294 | 8.352 | 18,711,194 | -0.10(-1.15%) |
Nov 29, 2005 | 8.375 | 8.523 | 8.387 | 8.449 | 10,224,406 | +0.08(+0.93%) |
Nov 28, 2005 | 8.585 | 8.608 | 8.333 | 8.371 | 10,070,981 | -0.31(-3.58%) |
Nov 25, 2005 | 8.604 | 8.682 | 8.542 | 8.682 | 5,109,371 | +0.15(+1.73%) |
Nov 23, 2005 | 8.686 | 8.740 | 8.488 | 8.535 | 8,746,014 | -0.22(-2.49%) |
Nov 22, 2005 | 8.663 | 8.760 | 8.620 | 8.752 | 8,174,788 | +0.19(+2.27%) |
Nov 21, 2005 | 8.422 | 8.573 | 8.391 | 8.558 | 10,069,694 | +0.11(+1.29%) |
Nov 18, 2005 | 8.449 | 8.542 | 8.301 | 8.449 | 33,036,122 | +0.00(+0.00%) |
Nov 17, 2005 | 8.507 | 8.527 | 8.313 | 8.449 | 16,559,635 | +0.32(+3.92%) |
Nov 16, 2005 | 7.936 | 8.212 | 7.944 | 8.131 | 11,318,720 | +0.19(+2.45%) |
Nov 15, 2005 | 7.936 | 8.142 | 7.890 | 7.936 | 8,784,885 | -0.00(-0.05%) |
Nov 14, 2005 | 7.963 | 8.418 | 7.769 | 7.940 | 12,761,844 | +0.09(+1.09%) |
Nov 11, 2005 | 7.672 | 7.897 | 7.591 | 7.855 | 12,776,003 | +0.10(+1.25%) |
Nov 10, 2005 | 7.847 | 7.897 | 7.657 | 7.758 | 17,187,752 | -0.22(-2.78%) |
Nov 09, 2005 | 7.971 | 8.099 | 7.769 | 7.979 | 13,405,407 | +0.01(+0.10%) |
Nov 08, 2005 | 8.022 | 8.177 | 7.913 | 7.971 | 12,131,925 | -0.13(-1.63%) |
Nov 07, 2005 | 8.488 | 8.488 | 7.932 | 8.103 | 14,574,889 | -0.39(-4.62%) |
Nov 04, 2005 | 8.678 | 8.698 | 8.360 | 8.496 | 9,972,130 | -0.24(-2.76%) |
Nov 03, 2005 | 8.313 | 8.756 | 8.313 | 8.737 | 12,617,171 | +0.38(+4.51%) |
Nov 02, 2005 | 8.507 | 8.639 | 8.329 | 8.360 | 14,576,433 | -0.21(-2.49%) |
Nov 01, 2005 | 8.663 | 8.791 | 8.488 | 8.573 | 8,849,499 | -0.09(-1.03%) |
Oct 31, 2005 | 8.624 | 8.803 | 8.507 | 8.663 | 7,839,106 | +0.07(+0.86%) |
Oct 28, 2005 | 8.488 | 8.682 | 8.220 | 8.589 | 10,860,246 | +0.22(+2.60%) |
Oct 27, 2005 | 8.760 | 8.830 | 8.371 | 8.371 | 8,270,035 | -0.37(-4.26%) |
Oct 26, 2005 | 8.865 | 9.125 | 8.737 | 8.744 | 13,332,041 | -0.09(-1.06%) |
Oct 25, 2005 | 8.810 | 8.977 | 8.628 | 8.838 | 11,369,432 | +0.03(+0.31%) |
Oct 24, 2005 | 8.375 | 8.853 | 8.243 | 8.810 | 12,135,787 | +0.44(+5.19%) |
Oct 21, 2005 | 8.294 | 8.503 | 8.092 | 8.375 | 18,936,182 | +0.08(+0.98%) |
Oct 20, 2005 | 8.542 | 8.577 | 8.076 | 8.294 | 15,000,155 | -0.25(-2.95%) |
Oct 19, 2005 | 8.274 | 8.566 | 8.041 | 8.546 | 15,610,509 | +0.19(+2.33%) |
Oct 18, 2005 | 8.663 | 8.713 | 8.352 | 8.352 | 7,943,620 | -0.35(-4.02%) |
Oct 17, 2005 | 8.589 | 8.818 | 8.589 | 8.702 | 5,877,270 | +0.16(+1.82%) |
Oct 14, 2005 | 8.294 | 8.558 | 8.127 | 8.546 | 10,429,831 | +0.27(+3.29%) |
Oct 13, 2005 | 8.527 | 8.546 | 7.991 | 8.274 | 15,902,687 | -0.32(-3.71%) |
Oct 12, 2005 | 8.803 | 9.032 | 8.520 | 8.593 | 10,505,257 | -0.16(-1.82%) |
Oct 11, 2005 | 8.713 | 8.818 | 8.647 | 8.752 | 8,415,738 | +0.12(+1.44%) |
Oct 10, 2005 | 8.973 | 9.001 | 8.546 | 8.628 | 9,344,270 | -0.29(-3.22%) |
Oct 07, 2005 | 8.760 | 8.919 | 8.604 | 8.915 | 7,840,650 | +0.21(+2.46%) |
Oct 06, 2005 | 8.857 | 9.067 | 8.410 | 8.702 | 27,843,346 | -0.31(-3.45%) |
Oct 05, 2005 | 9.451 | 9.556 | 8.962 | 9.012 | 18,859,212 | -0.56(-5.84%) |
Oct 04, 2005 | 9.700 | 9.863 | 9.572 | 9.572 | 14,443,859 | -0.30(-2.99%) |