Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.15 | 10.27 | 10.08 | 10.27 | 209,716 | +0.05(+0.45%) |
Dec 29, 2005 | 10.26 | 10.26 | 10.15 | 10.22 | 124,775 | -0.02(-0.15%) |
Dec 28, 2005 | 10.15 | 10.24 | 10.11 | 10.24 | 99,195 | +0.03(+0.25%) |
Dec 27, 2005 | 10.44 | 10.44 | 10.21 | 10.21 | 99,195 | -0.19(-1.87%) |
Dec 23, 2005 | 10.44 | 10.44 | 10.33 | 10.41 | 53,503 | +0.02(+0.15%) |
Dec 22, 2005 | 10.37 | 10.39 | 10.19 | 10.39 | 71,662 | +0.08(+0.74%) |
Dec 21, 2005 | 10.17 | 10.40 | 10.17 | 10.31 | 120,089 | +0.14(+1.41%) |
Dec 20, 2005 | 10.12 | 10.26 | 10.06 | 10.17 | 115,793 | +0.03(+0.25%) |
Dec 19, 2005 | 10.33 | 10.33 | 10.15 | 10.15 | 114,035 | -0.26(-2.46%) |
Dec 16, 2005 | 10.33 | 10.49 | 10.25 | 10.40 | 586,386 | +0.10(+0.94%) |
Dec 15, 2005 | 10.34 | 10.39 | 10.29 | 10.30 | 132,195 | -0.07(-0.69%) |
Dec 14, 2005 | 10.39 | 10.45 | 10.34 | 10.38 | 604,546 | +0.04(+0.35%) |
Dec 13, 2005 | 10.31 | 10.37 | 10.24 | 10.34 | 175,154 | +0.03(+0.25%) |
Dec 12, 2005 | 10.27 | 10.36 | 10.22 | 10.31 | 138,834 | +0.05(+0.45%) |
Dec 09, 2005 | 10.27 | 10.27 | 9.940 | 10.27 | 109,154 | +0.01(+0.05%) |
Dec 08, 2005 | 10.09 | 10.29 | 10.09 | 10.26 | 344,450 | +0.17(+1.73%) |
Dec 07, 2005 | 10.54 | 10.54 | 10.04 | 10.09 | 1,575,023 | -0.41(-3.90%) |
Dec 06, 2005 | 10.47 | 10.58 | 10.44 | 10.50 | 252,284 | +0.05(+0.44%) |
Dec 05, 2005 | 10.58 | 10.58 | 10.36 | 10.45 | 176,130 | -0.18(-1.69%) |
Dec 02, 2005 | 10.58 | 10.65 | 10.45 | 10.63 | 92,361 | +0.02(+0.19%) |
Dec 01, 2005 | 10.49 | 10.62 | 10.50 | 10.61 | 353,237 | +0.12(+1.17%) |
Nov 30, 2005 | 10.46 | 10.50 | 10.32 | 10.49 | 273,569 | +0.04(+0.39%) |
Nov 29, 2005 | 10.39 | 10.49 | 10.38 | 10.45 | 128,680 | +0.11(+1.04%) |
Nov 28, 2005 | 10.48 | 10.48 | 10.34 | 10.34 | 193,900 | -0.14(-1.37%) |
Nov 25, 2005 | 10.34 | 10.49 | 10.34 | 10.48 | 38,858 | +0.14(+1.39%) |
Nov 23, 2005 | 10.34 | 10.41 | 10.23 | 10.34 | 182,379 | -0.01(-0.05%) |
Nov 22, 2005 | 10.25 | 10.36 | 10.20 | 10.34 | 281,770 | +0.07(+0.65%) |
Nov 21, 2005 | 10.26 | 10.36 | 10.19 | 10.28 | 137,858 | +0.03(+0.25%) |
Nov 18, 2005 | 10.25 | 10.26 | 10.16 | 10.25 | 101,538 | +0.11(+1.06%) |
Nov 17, 2005 | 9.986 | 10.18 | 9.981 | 10.15 | 123,603 | +0.19(+1.90%) |
Nov 16, 2005 | 10.07 | 10.14 | 9.899 | 9.956 | 198,391 | -0.11(-1.12%) |
Nov 15, 2005 | 9.956 | 10.09 | 9.930 | 10.07 | 194,095 | +0.10(+1.03%) |
Nov 14, 2005 | 10.16 | 10.19 | 9.956 | 9.966 | 138,834 | -0.15(-1.47%) |
Nov 11, 2005 | 9.889 | 10.12 | 9.863 | 10.11 | 235,882 | +0.23(+2.33%) |
Nov 10, 2005 | 9.802 | 9.935 | 9.730 | 9.884 | 781,263 | +0.08(+0.84%) |
Nov 09, 2005 | 9.822 | 9.940 | 9.787 | 9.802 | 415,723 | -0.02(-0.16%) |
Nov 08, 2005 | 9.766 | 9.869 | 9.679 | 9.817 | 205,811 | +0.00(+0.00%) |
Nov 07, 2005 | 9.838 | 9.884 | 9.766 | 9.817 | 411,232 | -0.02(-0.16%) |
Nov 04, 2005 | 9.746 | 9.838 | 9.741 | 9.833 | 337,421 | +0.09(+0.89%) |
Nov 03, 2005 | 9.802 | 9.950 | 9.710 | 9.746 | 212,840 | +0.02(+0.16%) |
Nov 02, 2005 | 9.566 | 9.730 | 9.531 | 9.730 | 140,201 | +0.13(+1.39%) |
Nov 01, 2005 | 9.669 | 9.710 | 9.536 | 9.597 | 145,083 | -0.13(-1.37%) |
Oct 31, 2005 | 9.602 | 9.792 | 9.602 | 9.730 | 140,006 | +0.15(+1.60%) |
Oct 28, 2005 | 9.541 | 9.700 | 9.525 | 9.577 | 196,438 | +0.10(+1.08%) |
Oct 27, 2005 | 9.495 | 9.505 | 9.392 | 9.474 | 294,462 | -0.05(-0.48%) |
Oct 26, 2005 | 9.541 | 9.618 | 9.428 | 9.520 | 145,669 | -0.10(-1.06%) |
Oct 25, 2005 | 9.525 | 9.623 | 9.474 | 9.623 | 164,219 | +0.09(+0.91%) |
Oct 24, 2005 | 9.397 | 9.541 | 9.397 | 9.536 | 164,610 | +0.17(+1.80%) |
Oct 21, 2005 | 9.157 | 9.382 | 9.157 | 9.367 | 193,509 | +0.25(+2.70%) |
Oct 20, 2005 | 9.193 | 9.254 | 8.983 | 9.121 | 264,391 | -0.10(-1.06%) |
Oct 19, 2005 | 8.783 | 9.218 | 8.757 | 9.218 | 240,178 | +0.41(+4.71%) |
Oct 18, 2005 | 8.921 | 9.034 | 8.798 | 8.803 | 116,964 | -0.11(-1.26%) |
Oct 17, 2005 | 9.018 | 9.029 | 8.814 | 8.916 | 82,597 | -0.10(-1.14%) |
Oct 14, 2005 | 8.834 | 9.018 | 8.727 | 9.018 | 266,929 | +0.31(+3.53%) |
Oct 13, 2005 | 8.491 | 8.798 | 8.465 | 8.711 | 272,202 | +0.18(+2.10%) |
Oct 12, 2005 | 8.757 | 8.803 | 8.455 | 8.532 | 439,350 | -0.23(-2.57%) |
Oct 11, 2005 | 8.783 | 8.890 | 8.752 | 8.757 | 281,770 | +0.00(+0.00%) |
Oct 10, 2005 | 9.356 | 9.356 | 8.737 | 8.757 | 124,580 | -0.11(-1.27%) |
Oct 07, 2005 | 8.962 | 9.116 | 8.870 | 8.870 | 267,125 | -0.06(-0.63%) |
Oct 06, 2005 | 8.783 | 8.952 | 8.706 | 8.926 | 196,438 | +0.14(+1.63%) |
Oct 05, 2005 | 9.013 | 9.024 | 8.783 | 8.783 | 249,551 | -0.20(-2.22%) |
Oct 04, 2005 | 9.182 | 9.223 | 8.983 | 8.983 | 183,746 | -0.18(-2.01%) |