Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.328 | 9.368 | 9.293 | 9.351 | 804,415 | -0.11(-1.21%) |
Dec 29, 2005 | 9.454 | 9.505 | 9.442 | 9.465 | 633,374 | +0.02(+0.24%) |
Dec 28, 2005 | 9.523 | 9.528 | 9.420 | 9.442 | 341,383 | -0.01(-0.06%) |
Dec 27, 2005 | 9.500 | 9.534 | 9.414 | 9.448 | 589,392 | -0.01(-0.12%) |
Dec 23, 2005 | 9.465 | 9.488 | 9.431 | 9.460 | 566,354 | -0.03(-0.36%) |
Dec 22, 2005 | 9.511 | 9.523 | 9.465 | 9.494 | 797,433 | +0.02(+0.18%) |
Dec 21, 2005 | 9.465 | 9.500 | 9.425 | 9.477 | 1,545,998 | -0.01(-0.12%) |
Dec 20, 2005 | 9.511 | 9.523 | 9.437 | 9.488 | 823,439 | -0.13(-1.31%) |
Dec 19, 2005 | 9.660 | 9.695 | 9.614 | 9.614 | 986,974 | +0.07(+0.78%) |
Dec 16, 2005 | 9.528 | 9.597 | 9.523 | 9.540 | 708,946 | +0.13(+1.40%) |
Dec 15, 2005 | 9.402 | 9.431 | 9.334 | 9.408 | 525,863 | -0.10(-1.02%) |
Dec 14, 2005 | 9.505 | 9.540 | 9.477 | 9.505 | 453,257 | +0.06(+0.67%) |
Dec 13, 2005 | 9.397 | 9.477 | 9.345 | 9.442 | 563,561 | +0.02(+0.24%) |
Dec 12, 2005 | 9.397 | 9.454 | 9.391 | 9.420 | 493,225 | +0.08(+0.86%) |
Dec 09, 2005 | 9.230 | 9.368 | 9.219 | 9.339 | 951,719 | -0.07(-0.73%) |
Dec 08, 2005 | 9.408 | 9.505 | 9.351 | 9.408 | 970,219 | -0.07(-0.73%) |
Dec 07, 2005 | 9.546 | 9.568 | 9.437 | 9.477 | 728,144 | -0.10(-1.02%) |
Dec 06, 2005 | 9.586 | 9.654 | 9.534 | 9.574 | 1,048,060 | +0.05(+0.54%) |
Dec 05, 2005 | 9.523 | 9.563 | 9.465 | 9.523 | 1,217,705 | +0.17(+1.78%) |
Dec 02, 2005 | 9.334 | 9.374 | 9.299 | 9.356 | 1,121,713 | +0.09(+0.99%) |
Dec 01, 2005 | 9.185 | 9.282 | 9.156 | 9.265 | 953,988 | +0.22(+2.47%) |
Nov 30, 2005 | 9.076 | 9.110 | 9.036 | 9.041 | 1,114,033 | +0.05(+0.57%) |
Nov 29, 2005 | 8.996 | 9.064 | 8.955 | 8.990 | 938,455 | -0.01(-0.06%) |
Nov 28, 2005 | 9.018 | 9.018 | 8.932 | 8.996 | 1,149,638 | +0.12(+1.36%) |
Nov 25, 2005 | 8.955 | 8.955 | 8.852 | 8.875 | 435,804 | -0.14(-1.53%) |
Nov 23, 2005 | 8.932 | 9.041 | 8.921 | 9.013 | 649,954 | +0.03(+0.32%) |
Nov 22, 2005 | 8.852 | 9.024 | 8.824 | 8.984 | 745,423 | +0.06(+0.64%) |
Nov 21, 2005 | 8.910 | 8.938 | 8.858 | 8.927 | 701,616 | +0.00(+0.00%) |
Nov 18, 2005 | 8.904 | 8.938 | 8.835 | 8.927 | 694,809 | +0.04(+0.45%) |
Nov 17, 2005 | 8.784 | 8.892 | 8.766 | 8.887 | 898,138 | +0.09(+0.98%) |
Nov 16, 2005 | 8.824 | 8.829 | 8.772 | 8.801 | 757,466 | -0.07(-0.78%) |
Nov 15, 2005 | 8.887 | 8.932 | 8.841 | 8.869 | 1,631,344 | -0.14(-1.53%) |
Nov 14, 2005 | 9.024 | 9.041 | 8.967 | 9.007 | 903,199 | -0.05(-0.51%) |
Nov 11, 2005 | 9.030 | 9.070 | 9.013 | 9.053 | 652,747 | +0.07(+0.83%) |
Nov 10, 2005 | 8.950 | 9.013 | 8.869 | 8.978 | 800,400 | +0.18(+2.08%) |
Nov 09, 2005 | 8.778 | 8.841 | 8.738 | 8.795 | 693,238 | -0.05(-0.58%) |
Nov 08, 2005 | 8.852 | 8.881 | 8.818 | 8.847 | 465,998 | -0.05(-0.52%) |
Nov 07, 2005 | 8.812 | 8.910 | 8.829 | 8.892 | 621,331 | +0.09(+0.98%) |
Nov 04, 2005 | 8.881 | 8.904 | 8.738 | 8.806 | 861,661 | -0.05(-0.58%) |
Nov 03, 2005 | 8.927 | 8.950 | 8.852 | 8.858 | 1,046,839 | -0.02(-0.19%) |
Nov 02, 2005 | 8.709 | 8.910 | 8.709 | 8.875 | 1,078,603 | +0.16(+1.84%) |
Nov 01, 2005 | 8.720 | 8.732 | 8.663 | 8.715 | 701,790 | +0.04(+0.46%) |
Oct 31, 2005 | 8.657 | 8.680 | 8.623 | 8.675 | 963,238 | +0.05(+0.60%) |
Oct 28, 2005 | 8.594 | 8.629 | 8.537 | 8.623 | 1,039,857 | +0.07(+0.80%) |
Oct 27, 2005 | 8.606 | 8.629 | 8.537 | 8.554 | 1,344,066 | -0.03(-0.33%) |
Oct 26, 2005 | 8.640 | 8.680 | 8.572 | 8.583 | 1,626,807 | -0.06(-0.73%) |
Oct 25, 2005 | 8.663 | 8.703 | 8.606 | 8.646 | 692,715 | -0.03(-0.40%) |
Oct 24, 2005 | 8.583 | 8.680 | 8.572 | 8.680 | 685,384 | +0.14(+1.61%) |
Oct 21, 2005 | 8.594 | 8.612 | 8.486 | 8.543 | 1,014,201 | +0.03(+0.40%) |
Oct 20, 2005 | 8.600 | 8.612 | 8.486 | 8.508 | 1,396,600 | -0.23(-2.62%) |
Oct 19, 2005 | 8.549 | 8.738 | 8.531 | 8.738 | 903,723 | +0.14(+1.60%) |
Oct 18, 2005 | 8.594 | 8.657 | 8.577 | 8.600 | 927,285 | +0.01(+0.07%) |
Oct 17, 2005 | 8.468 | 8.652 | 8.445 | 8.594 | 860,788 | +0.02(+0.20%) |
Oct 14, 2005 | 8.520 | 8.617 | 8.463 | 8.577 | 899,360 | +0.18(+2.11%) |
Oct 13, 2005 | 8.296 | 8.411 | 8.285 | 8.400 | 578,222 | +0.05(+0.55%) |
Oct 12, 2005 | 8.405 | 8.440 | 8.296 | 8.354 | 661,299 | -0.03(-0.41%) |
Oct 11, 2005 | 8.486 | 8.497 | 8.382 | 8.388 | 721,163 | -0.10(-1.15%) |
Oct 10, 2005 | 8.549 | 8.554 | 8.468 | 8.486 | 653,445 | -0.07(-0.87%) |
Oct 07, 2005 | 8.617 | 8.617 | 8.526 | 8.560 | 585,552 | +0.02(+0.27%) |
Oct 06, 2005 | 8.537 | 8.606 | 8.497 | 8.537 | 1,103,038 | +0.07(+0.88%) |
Oct 05, 2005 | 8.594 | 8.600 | 8.457 | 8.463 | 627,789 | -0.06(-0.74%) |
Oct 04, 2005 | 8.537 | 8.635 | 8.520 | 8.526 | 628,487 | -0.01(-0.07%) |