Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.699 | 8.774 | 8.698 | 8.763 | 1,650,957 | +0.06(+0.74%) |
Dec 29, 2005 | 8.629 | 8.766 | 8.623 | 8.699 | 1,333,086 | +0.03(+0.38%) |
Dec 28, 2005 | 8.614 | 8.696 | 8.609 | 8.666 | 1,109,673 | +0.09(+1.11%) |
Dec 27, 2005 | 8.632 | 8.644 | 8.559 | 8.571 | 1,156,491 | +0.01(+0.14%) |
Dec 23, 2005 | 8.494 | 8.608 | 8.494 | 8.559 | 803,301 | +0.05(+0.54%) |
Dec 22, 2005 | 8.436 | 8.533 | 8.435 | 8.513 | 2,073,142 | +0.07(+0.78%) |
Dec 21, 2005 | 8.396 | 8.553 | 8.396 | 8.447 | 1,625,495 | +0.05(+0.61%) |
Dec 20, 2005 | 8.345 | 8.432 | 8.259 | 8.396 | 1,758,557 | +0.05(+0.61%) |
Dec 19, 2005 | 8.407 | 8.429 | 8.331 | 8.345 | 2,044,394 | -0.09(-1.03%) |
Dec 16, 2005 | 8.413 | 8.474 | 8.405 | 8.431 | 2,911,763 | +0.04(+0.45%) |
Dec 15, 2005 | 8.373 | 8.419 | 8.334 | 8.393 | 3,310,950 | -0.01(-0.17%) |
Dec 14, 2005 | 8.293 | 8.431 | 8.293 | 8.408 | 2,691,635 | +0.13(+1.54%) |
Dec 13, 2005 | 8.223 | 8.314 | 8.223 | 8.280 | 1,197,560 | +0.04(+0.50%) |
Dec 12, 2005 | 8.225 | 8.253 | 8.181 | 8.239 | 1,439,043 | +0.03(+0.33%) |
Dec 09, 2005 | 8.084 | 8.286 | 8.063 | 8.212 | 2,809,913 | +0.16(+2.03%) |
Dec 08, 2005 | 8.024 | 8.072 | 7.977 | 8.049 | 1,971,292 | +0.01(+0.17%) |
Dec 07, 2005 | 8.063 | 8.090 | 7.996 | 8.035 | 3,117,106 | -0.09(-1.12%) |
Dec 06, 2005 | 8.200 | 8.235 | 8.100 | 8.127 | 2,170,064 | -0.09(-1.07%) |
Dec 05, 2005 | 8.296 | 8.296 | 8.158 | 8.214 | 2,097,783 | -0.08(-0.98%) |
Dec 02, 2005 | 8.398 | 8.425 | 8.261 | 8.296 | 2,296,555 | -0.11(-1.30%) |
Dec 01, 2005 | 8.381 | 8.414 | 8.335 | 8.405 | 1,147,456 | +0.02(+0.20%) |
Nov 30, 2005 | 8.507 | 8.516 | 8.374 | 8.388 | 1,981,149 | -0.14(-1.61%) |
Nov 29, 2005 | 8.370 | 8.532 | 8.370 | 8.526 | 1,889,976 | +0.16(+1.94%) |
Nov 28, 2005 | 8.313 | 8.384 | 8.297 | 8.364 | 3,068,645 | -0.03(-0.36%) |
Nov 25, 2005 | 8.510 | 8.510 | 8.371 | 8.394 | 1,114,601 | -0.09(-1.01%) |
Nov 23, 2005 | 8.425 | 8.493 | 8.425 | 8.480 | 2,450,973 | +0.04(+0.51%) |
Nov 22, 2005 | 8.534 | 8.534 | 8.341 | 8.437 | 3,998,438 | -0.11(-1.32%) |
Nov 21, 2005 | 8.599 | 8.599 | 8.498 | 8.550 | 4,204,602 | +0.05(+0.60%) |
Nov 18, 2005 | 8.407 | 8.519 | 8.387 | 8.499 | 1,382,368 | +0.10(+1.20%) |
Nov 17, 2005 | 8.295 | 8.426 | 8.252 | 8.398 | 2,250,559 | +0.10(+1.25%) |
Nov 16, 2005 | 8.419 | 8.421 | 8.282 | 8.295 | 1,836,587 | -0.11(-1.28%) |
Nov 15, 2005 | 8.504 | 8.510 | 8.377 | 8.402 | 1,793,876 | -0.11(-1.27%) |
Nov 14, 2005 | 8.461 | 8.510 | 8.431 | 8.510 | 1,035,749 | +0.04(+0.46%) |
Nov 11, 2005 | 8.401 | 8.486 | 8.375 | 8.471 | 1,195,096 | +0.07(+0.83%) |
Nov 10, 2005 | 8.359 | 8.443 | 8.164 | 8.402 | 2,732,704 | +0.02(+0.22%) |
Nov 09, 2005 | 8.402 | 8.437 | 8.374 | 8.384 | 3,335,591 | -0.03(-0.40%) |
Nov 08, 2005 | 8.461 | 8.522 | 8.303 | 8.418 | 3,063,717 | -0.26(-2.95%) |
Nov 07, 2005 | 8.526 | 8.675 | 8.489 | 8.673 | 2,123,246 | +0.15(+1.71%) |
Nov 04, 2005 | 8.515 | 8.578 | 8.492 | 8.527 | 2,435,367 | +0.01(+0.14%) |
Nov 03, 2005 | 8.553 | 8.554 | 8.486 | 8.515 | 3,214,849 | -0.03(-0.33%) |
Nov 02, 2005 | 8.486 | 8.580 | 8.468 | 8.543 | 2,357,337 | +0.04(+0.50%) |
Nov 01, 2005 | 8.461 | 8.510 | 8.447 | 8.500 | 1,547,464 | +0.01(+0.14%) |
Oct 31, 2005 | 8.401 | 8.532 | 8.382 | 8.488 | 2,364,729 | +0.12(+1.48%) |
Oct 28, 2005 | 8.328 | 8.465 | 8.235 | 8.364 | 2,130,638 | +0.06(+0.73%) |
Oct 27, 2005 | 8.340 | 8.341 | 8.256 | 8.303 | 3,328,199 | -0.04(-0.51%) |
Oct 26, 2005 | 8.191 | 8.437 | 8.191 | 8.346 | 3,117,927 | +0.10(+1.27%) |
Oct 25, 2005 | 8.326 | 8.352 | 8.197 | 8.241 | 2,092,855 | -0.09(-1.02%) |
Oct 24, 2005 | 8.044 | 8.379 | 8.044 | 8.326 | 2,544,610 | +0.26(+3.20%) |
Oct 21, 2005 | 8.114 | 8.146 | 8.035 | 8.068 | 2,053,429 | -0.07(-0.81%) |
Oct 20, 2005 | 8.213 | 8.275 | 8.125 | 8.134 | 1,712,560 | -0.10(-1.17%) |
Oct 19, 2005 | 8.121 | 8.231 | 8.104 | 8.230 | 1,904,761 | +0.07(+0.90%) |
Oct 18, 2005 | 8.127 | 8.164 | 8.096 | 8.157 | 3,253,454 | -0.12(-1.47%) |
Oct 17, 2005 | 8.369 | 8.488 | 8.219 | 8.279 | 3,206,635 | +0.01(+0.10%) |
Oct 14, 2005 | 8.234 | 8.297 | 8.203 | 8.270 | 2,289,163 | +0.04(+0.46%) |
Oct 13, 2005 | 8.198 | 8.234 | 8.085 | 8.233 | 3,001,293 | +0.03(+0.34%) |
Oct 12, 2005 | 8.242 | 8.278 | 8.141 | 8.205 | 2,432,903 | +0.04(+0.46%) |
Oct 11, 2005 | 8.175 | 8.218 | 8.122 | 8.167 | 3,508,079 | +0.06(+0.78%) |
Oct 10, 2005 | 8.279 | 8.285 | 8.035 | 8.104 | 4,451,835 | -0.36(-4.24%) |
Oct 07, 2005 | 8.487 | 8.522 | 8.424 | 8.463 | 2,869,873 | +0.01(+0.07%) |
Oct 06, 2005 | 8.556 | 8.634 | 8.368 | 8.457 | 4,402,553 | -0.10(-1.17%) |
Oct 05, 2005 | 9.009 | 9.011 | 8.556 | 8.556 | 5,112,218 | -0.48(-5.31%) |
Oct 04, 2005 | 9.103 | 9.142 | 9.011 | 9.036 | 1,545,821 | -0.07(-0.75%) |