Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.951 | 9.098 | 8.932 | 8.998 | 304,328 | +0.05(+0.52%) |
Dec 29, 2005 | 8.994 | 9.053 | 8.944 | 8.951 | 145,804 | -0.04(-0.42%) |
Dec 28, 2005 | 8.959 | 9.015 | 8.931 | 8.989 | 278,000 | +0.01(+0.08%) |
Dec 27, 2005 | 9.019 | 9.094 | 8.930 | 8.981 | 294,800 | -0.05(-0.59%) |
Dec 23, 2005 | 9.015 | 9.051 | 9.010 | 9.035 | 258,856 | +0.03(+0.31%) |
Dec 22, 2005 | 9.062 | 9.096 | 8.985 | 9.008 | 387,368 | -0.05(-0.55%) |
Dec 21, 2005 | 8.992 | 9.111 | 8.989 | 9.057 | 393,712 | +0.04(+0.44%) |
Dec 20, 2005 | 9.135 | 9.135 | 9.000 | 9.018 | 584,952 | -0.12(-1.26%) |
Dec 19, 2005 | 9.219 | 9.234 | 9.094 | 9.133 | 511,000 | -0.06(-0.65%) |
Dec 16, 2005 | 9.328 | 9.341 | 9.193 | 9.193 | 490,448 | -0.07(-0.80%) |
Dec 15, 2005 | 9.171 | 9.270 | 9.110 | 9.266 | 385,956 | +0.05(+0.60%) |
Dec 14, 2005 | 9.240 | 9.279 | 9.197 | 9.211 | 394,316 | -0.02(-0.22%) |
Dec 13, 2005 | 9.265 | 9.266 | 9.185 | 9.231 | 321,972 | -0.04(-0.42%) |
Dec 12, 2005 | 9.246 | 9.280 | 9.201 | 9.270 | 311,228 | +0.00(+0.01%) |
Dec 09, 2005 | 9.204 | 9.393 | 9.204 | 9.269 | 565,008 | +0.07(+0.71%) |
Dec 08, 2005 | 9.069 | 9.204 | 9.026 | 9.204 | 1,032,720 | +0.10(+1.10%) |
Dec 07, 2005 | 9.054 | 9.156 | 8.999 | 9.104 | 354,004 | +0.01(+0.08%) |
Dec 06, 2005 | 9.092 | 9.159 | 9.055 | 9.096 | 355,200 | +0.05(+0.51%) |
Dec 05, 2005 | 9.105 | 9.105 | 8.964 | 9.050 | 539,696 | -0.05(-0.60%) |
Dec 02, 2005 | 8.936 | 9.105 | 8.936 | 9.105 | 622,776 | +0.11(+1.25%) |
Dec 01, 2005 | 8.949 | 9.050 | 8.949 | 8.992 | 401,756 | +0.05(+0.55%) |
Nov 30, 2005 | 8.989 | 9.002 | 8.944 | 8.944 | 314,064 | -0.03(-0.28%) |
Nov 29, 2005 | 9.000 | 9.062 | 8.965 | 8.969 | 445,360 | -0.06(-0.64%) |
Nov 28, 2005 | 9.107 | 9.147 | 9.006 | 9.026 | 474,652 | -0.13(-1.42%) |
Nov 25, 2005 | 9.150 | 9.188 | 9.106 | 9.156 | 110,080 | +0.01(+0.14%) |
Nov 23, 2005 | 9.216 | 9.246 | 9.144 | 9.144 | 333,888 | -0.10(-1.04%) |
Nov 22, 2005 | 9.062 | 9.241 | 9.004 | 9.240 | 589,044 | +0.13(+1.43%) |
Nov 21, 2005 | 8.944 | 9.126 | 8.928 | 9.110 | 585,332 | +0.12(+1.29%) |
Nov 18, 2005 | 9.000 | 9.018 | 8.896 | 8.994 | 571,420 | +0.02(+0.22%) |
Nov 17, 2005 | 8.909 | 8.977 | 8.854 | 8.974 | 345,084 | +0.10(+1.11%) |
Nov 16, 2005 | 8.790 | 9.000 | 8.790 | 8.875 | 711,700 | +0.05(+0.60%) |
Nov 15, 2005 | 8.750 | 8.871 | 8.735 | 8.822 | 476,984 | +0.04(+0.48%) |
Nov 14, 2005 | 8.790 | 8.860 | 8.751 | 8.780 | 377,576 | -0.02(-0.27%) |
Nov 11, 2005 | 8.744 | 8.846 | 8.744 | 8.804 | 275,488 | +0.01(+0.16%) |
Nov 10, 2005 | 8.633 | 8.790 | 8.621 | 8.790 | 547,580 | +0.14(+1.62%) |
Nov 09, 2005 | 8.519 | 8.650 | 8.508 | 8.650 | 450,812 | +0.12(+1.36%) |
Nov 08, 2005 | 8.590 | 8.625 | 8.502 | 8.534 | 285,936 | -0.06(-0.68%) |
Nov 07, 2005 | 8.375 | 8.620 | 8.375 | 8.592 | 561,500 | +0.09(+1.09%) |
Nov 04, 2005 | 8.518 | 8.525 | 8.410 | 8.500 | 536,388 | -0.01(-0.15%) |
Nov 03, 2005 | 8.625 | 8.674 | 8.391 | 8.512 | 1,253,504 | -0.13(-1.50%) |
Nov 02, 2005 | 8.688 | 8.743 | 8.621 | 8.643 | 872,760 | -0.04(-0.49%) |
Nov 01, 2005 | 8.750 | 8.864 | 8.656 | 8.685 | 1,347,108 | -0.08(-0.93%) |
Oct 31, 2005 | 8.624 | 9.025 | 8.623 | 8.766 | 1,952,084 | +0.20(+2.36%) |
Oct 28, 2005 | 8.250 | 8.614 | 8.189 | 8.564 | 1,400,656 | +0.38(+4.69%) |
Oct 27, 2005 | 8.146 | 8.275 | 8.146 | 8.180 | 297,876 | -0.00(-0.03%) |
Oct 26, 2005 | 8.350 | 8.384 | 8.160 | 8.182 | 558,108 | -0.16(-1.93%) |
Oct 25, 2005 | 8.318 | 8.344 | 8.211 | 8.344 | 463,192 | +0.04(+0.42%) |
Oct 24, 2005 | 8.191 | 8.318 | 8.169 | 8.309 | 570,848 | +0.17(+2.06%) |
Oct 21, 2005 | 8.140 | 8.232 | 8.094 | 8.141 | 520,580 | +0.01(+0.14%) |
Oct 20, 2005 | 8.088 | 8.188 | 8.069 | 8.130 | 672,684 | +0.02(+0.27%) |
Oct 19, 2005 | 8.012 | 8.145 | 8.012 | 8.108 | 883,172 | +0.05(+0.61%) |
Oct 18, 2005 | 8.072 | 8.085 | 7.906 | 8.059 | 692,024 | -0.03(-0.37%) |
Oct 17, 2005 | 7.942 | 8.089 | 7.942 | 8.089 | 616,248 | +0.14(+1.71%) |
Oct 14, 2005 | 7.969 | 8.030 | 7.920 | 7.952 | 830,352 | +0.04(+0.52%) |
Oct 13, 2005 | 7.885 | 8.057 | 7.828 | 7.911 | 811,264 | +0.06(+0.81%) |
Oct 12, 2005 | 7.784 | 7.860 | 7.639 | 7.848 | 800,628 | +0.03(+0.38%) |
Oct 11, 2005 | 7.875 | 7.936 | 7.781 | 7.817 | 671,524 | -0.05(-0.70%) |
Oct 10, 2005 | 7.862 | 7.912 | 7.829 | 7.872 | 381,216 | -0.04(-0.52%) |
Oct 07, 2005 | 7.966 | 7.996 | 7.819 | 7.914 | 653,060 | -0.03(-0.36%) |
Oct 06, 2005 | 8.088 | 8.126 | 7.912 | 7.942 | 659,500 | -0.15(-1.87%) |
Oct 05, 2005 | 8.399 | 8.399 | 8.094 | 8.094 | 461,972 | -0.34(-4.05%) |
Oct 04, 2005 | 8.341 | 8.464 | 8.338 | 8.435 | 234,036 | +0.05(+0.55%) |