Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 8.910 | 8.925 | 8.836 | 8.872 | 2,188,238 | -0.04(-0.43%) |
Dec 29, 2005 | 8.929 | 8.985 | 8.899 | 8.910 | 2,699,742 | -0.00(-0.02%) |
Dec 28, 2005 | 8.982 | 9.006 | 8.905 | 8.912 | 3,331,013 | -0.07(-0.79%) |
Dec 27, 2005 | 8.969 | 9.010 | 8.945 | 8.982 | 2,537,558 | -0.00(-0.05%) |
Dec 23, 2005 | 9.019 | 9.061 | 8.977 | 8.987 | 1,397,902 | +0.00(+0.00%) |
Dec 22, 2005 | 9.018 | 9.018 | 8.900 | 8.987 | 2,672,919 | -0.01(-0.07%) |
Dec 21, 2005 | 8.977 | 9.046 | 8.929 | 8.993 | 2,342,937 | +0.02(+0.18%) |
Dec 20, 2005 | 8.950 | 8.997 | 8.875 | 8.977 | 2,795,805 | +0.03(+0.30%) |
Dec 19, 2005 | 8.995 | 9.018 | 8.936 | 8.950 | 2,402,197 | -0.08(-0.85%) |
Dec 16, 2005 | 9.085 | 9.125 | 8.966 | 9.027 | 2,981,693 | -0.06(-0.64%) |
Dec 15, 2005 | 9.178 | 9.178 | 9.021 | 9.085 | 2,743,407 | -0.14(-1.53%) |
Dec 14, 2005 | 9.102 | 9.288 | 9.094 | 9.226 | 2,724,694 | +0.04(+0.47%) |
Dec 13, 2005 | 9.186 | 9.216 | 9.117 | 9.183 | 3,071,518 | -0.02(-0.19%) |
Dec 12, 2005 | 9.215 | 9.272 | 9.170 | 9.200 | 2,517,597 | -0.01(-0.16%) |
Dec 09, 2005 | 9.258 | 9.274 | 9.146 | 9.215 | 1,959,933 | -0.02(-0.17%) |
Dec 08, 2005 | 9.256 | 9.274 | 9.187 | 9.231 | 2,165,158 | -0.01(-0.10%) |
Dec 07, 2005 | 9.263 | 9.333 | 9.207 | 9.240 | 2,327,966 | -0.07(-0.74%) |
Dec 06, 2005 | 9.207 | 9.534 | 9.207 | 9.309 | 6,122,452 | +0.12(+1.29%) |
Dec 05, 2005 | 9.179 | 9.218 | 9.099 | 9.191 | 2,035,411 | +0.01(+0.12%) |
Dec 02, 2005 | 9.090 | 9.202 | 9.067 | 9.179 | 1,939,348 | +0.05(+0.54%) |
Dec 01, 2005 | 9.098 | 9.160 | 9.042 | 9.130 | 1,999,231 | +0.05(+0.53%) |
Nov 30, 2005 | 9.114 | 9.215 | 9.066 | 9.082 | 3,581,151 | +0.03(+0.35%) |
Nov 29, 2005 | 8.998 | 9.167 | 8.990 | 9.050 | 3,928,599 | +0.07(+0.75%) |
Nov 28, 2005 | 9.010 | 9.010 | 8.920 | 8.982 | 2,661,068 | +0.00(+0.05%) |
Nov 25, 2005 | 8.977 | 8.989 | 8.876 | 8.977 | 661,836 | +0.03(+0.38%) |
Nov 23, 2005 | 8.896 | 8.969 | 8.891 | 8.944 | 1,586,285 | +0.04(+0.40%) |
Nov 22, 2005 | 8.844 | 8.910 | 8.803 | 8.909 | 2,363,522 | +0.00(+0.00%) |
Nov 21, 2005 | 8.925 | 8.939 | 8.843 | 8.909 | 3,001,654 | -0.02(-0.18%) |
Nov 18, 2005 | 8.913 | 8.933 | 8.840 | 8.925 | 2,077,828 | +0.08(+0.96%) |
Nov 17, 2005 | 8.779 | 8.875 | 8.748 | 8.840 | 3,434,561 | +0.08(+0.97%) |
Nov 16, 2005 | 8.647 | 8.755 | 8.634 | 8.755 | 2,983,565 | +0.12(+1.39%) |
Nov 15, 2005 | 8.718 | 8.694 | 8.521 | 8.634 | 2,715,961 | -0.09(-1.05%) |
Nov 14, 2005 | 8.713 | 8.772 | 8.679 | 8.726 | 2,044,768 | -0.01(-0.13%) |
Nov 11, 2005 | 8.774 | 8.787 | 8.697 | 8.737 | 1,347,376 | +0.02(+0.24%) |
Nov 10, 2005 | 8.577 | 8.761 | 8.548 | 8.716 | 1,863,246 | +0.11(+1.27%) |
Nov 09, 2005 | 8.622 | 8.655 | 8.561 | 8.607 | 2,012,331 | -0.02(-0.20%) |
Nov 08, 2005 | 8.561 | 8.625 | 8.521 | 8.625 | 2,356,660 | -0.01(-0.09%) |
Nov 07, 2005 | 8.586 | 8.654 | 8.581 | 8.633 | 2,446,485 | +0.05(+0.54%) |
Nov 04, 2005 | 8.521 | 8.599 | 8.513 | 8.586 | 2,309,876 | +0.02(+0.24%) |
Nov 03, 2005 | 8.532 | 8.681 | 8.532 | 8.565 | 3,137,016 | +0.07(+0.85%) |
Nov 02, 2005 | 8.400 | 8.522 | 8.400 | 8.493 | 2,567,500 | +0.09(+1.11%) |
Nov 01, 2005 | 8.344 | 8.437 | 8.314 | 8.400 | 4,567,979 | +0.02(+0.29%) |
Oct 31, 2005 | 8.304 | 8.464 | 8.304 | 8.376 | 3,274,872 | +0.09(+1.06%) |
Oct 28, 2005 | 8.208 | 8.373 | 8.208 | 8.288 | 3,846,883 | +0.14(+1.67%) |
Oct 27, 2005 | 8.336 | 8.336 | 8.086 | 8.152 | 4,172,499 | -0.27(-3.25%) |
Oct 26, 2005 | 8.344 | 8.513 | 8.307 | 8.426 | 3,649,767 | +0.05(+0.65%) |
Oct 25, 2005 | 8.304 | 8.399 | 8.282 | 8.371 | 5,302,174 | +0.07(+0.81%) |
Oct 24, 2005 | 8.505 | 8.567 | 8.270 | 8.304 | 7,075,596 | -0.30(-3.45%) |
Oct 21, 2005 | 8.817 | 8.897 | 8.577 | 8.601 | 6,557,854 | -0.26(-2.90%) |
Oct 20, 2005 | 9.006 | 9.158 | 8.833 | 8.857 | 3,251,792 | -0.16(-1.76%) |
Oct 19, 2005 | 8.820 | 9.026 | 8.758 | 9.016 | 2,369,136 | +0.12(+1.37%) |
Oct 18, 2005 | 8.945 | 8.974 | 8.856 | 8.894 | 1,633,693 | -0.09(-1.02%) |
Oct 17, 2005 | 8.900 | 9.022 | 8.900 | 8.985 | 2,847,579 | +0.13(+1.45%) |
Oct 14, 2005 | 8.811 | 8.921 | 8.753 | 8.857 | 1,945,586 | +0.04(+0.51%) |
Oct 13, 2005 | 8.860 | 8.904 | 8.721 | 8.812 | 2,614,284 | -0.03(-0.36%) |
Oct 12, 2005 | 8.897 | 8.918 | 8.769 | 8.844 | 2,549,410 | -0.04(-0.50%) |
Oct 11, 2005 | 8.867 | 8.977 | 8.867 | 8.889 | 2,526,954 | -0.01(-0.11%) |
Oct 10, 2005 | 8.985 | 9.010 | 8.881 | 8.899 | 2,312,372 | -0.10(-1.14%) |
Oct 07, 2005 | 8.993 | 9.053 | 8.952 | 9.002 | 2,477,051 | +0.08(+0.88%) |
Oct 06, 2005 | 8.881 | 8.987 | 8.849 | 8.923 | 3,306,685 | +0.06(+0.72%) |
Oct 05, 2005 | 9.032 | 9.043 | 8.859 | 8.859 | 3,411,481 | -0.21(-2.26%) |
Oct 04, 2005 | 9.200 | 9.250 | 9.064 | 9.064 | 2,924,305 | -0.14(-1.48%) |