Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.95 | 12.98 | 12.74 | 12.97 | 1,059,362 | -0.09(-0.68%) |
Dec 29, 2005 | 13.16 | 13.23 | 13.03 | 13.06 | 817,249 | -0.16(-1.19%) |
Dec 28, 2005 | 13.35 | 13.36 | 13.16 | 13.21 | 1,084,798 | -0.05(-0.38%) |
Dec 27, 2005 | 13.20 | 13.54 | 13.15 | 13.26 | 1,642,270 | +0.12(+0.94%) |
Dec 23, 2005 | 12.99 | 13.20 | 12.98 | 13.14 | 905,097 | +0.17(+1.31%) |
Dec 22, 2005 | 13.03 | 13.04 | 12.87 | 12.97 | 701,138 | +0.03(+0.20%) |
Dec 21, 2005 | 12.88 | 13.05 | 12.86 | 12.95 | 644,378 | +0.08(+0.63%) |
Dec 20, 2005 | 12.87 | 12.95 | 12.82 | 12.87 | 543,576 | -0.01(-0.07%) |
Dec 19, 2005 | 12.91 | 12.97 | 12.78 | 12.87 | 1,075,377 | +0.01(+0.07%) |
Dec 16, 2005 | 12.71 | 12.87 | 12.70 | 12.87 | 1,002,602 | +0.16(+1.27%) |
Dec 15, 2005 | 12.81 | 12.82 | 12.63 | 12.70 | 964,683 | -0.11(-0.86%) |
Dec 14, 2005 | 12.48 | 12.87 | 12.48 | 12.81 | 917,815 | +0.34(+2.69%) |
Dec 13, 2005 | 12.49 | 12.57 | 12.44 | 12.48 | 1,473,168 | -0.03(-0.27%) |
Dec 12, 2005 | 12.61 | 12.61 | 12.49 | 12.51 | 1,567,139 | -0.03(-0.24%) |
Dec 09, 2005 | 12.38 | 12.66 | 12.24 | 12.54 | 1,224,931 | +0.18(+1.48%) |
Dec 08, 2005 | 12.55 | 12.57 | 12.27 | 12.36 | 1,445,612 | -0.19(-1.52%) |
Dec 07, 2005 | 12.61 | 12.65 | 12.47 | 12.55 | 587,854 | -0.04(-0.34%) |
Dec 06, 2005 | 12.82 | 12.91 | 12.56 | 12.59 | 1,228,935 | -0.16(-1.23%) |
Dec 05, 2005 | 12.66 | 12.91 | 12.66 | 12.75 | 1,629,316 | +0.09(+0.74%) |
Dec 02, 2005 | 12.53 | 12.69 | 12.01 | 12.66 | 1,541,703 | +0.13(+1.02%) |
Dec 01, 2005 | 12.46 | 12.65 | 12.45 | 12.53 | 1,934,077 | +0.14(+1.13%) |
Nov 30, 2005 | 12.25 | 12.57 | 12.20 | 12.39 | 2,013,918 | +0.20(+1.64%) |
Nov 29, 2005 | 12.35 | 12.44 | 12.12 | 12.19 | 1,465,631 | +6.05(+98.62%) |
Nov 28, 2005 | 6.193 | 6.193 | 6.123 | 6.138 | 822,901 | -0.01(-0.14%) |
Nov 25, 2005 | 6.151 | 6.157 | 6.125 | 6.146 | 348,096 | +0.01(+0.17%) |
Nov 23, 2005 | 6.115 | 6.171 | 6.098 | 6.135 | 949,139 | +0.02(+0.33%) |
Nov 22, 2005 | 6.008 | 6.133 | 6.008 | 6.115 | 1,071,138 | +0.05(+0.79%) |
Nov 21, 2005 | 6.032 | 6.067 | 5.937 | 6.067 | 1,178,534 | +0.01(+0.23%) |
Nov 18, 2005 | 6.029 | 6.074 | 6.001 | 6.054 | 915,695 | +0.02(+0.41%) |
Nov 17, 2005 | 5.963 | 6.043 | 5.957 | 6.029 | 970,807 | +0.08(+1.39%) |
Nov 16, 2005 | 5.986 | 5.986 | 5.876 | 5.946 | 1,122,481 | -0.01(-0.21%) |
Nov 15, 2005 | 6.061 | 6.076 | 5.924 | 5.959 | 1,463,040 | -0.10(-1.68%) |
Nov 14, 2005 | 5.887 | 6.065 | 5.887 | 6.061 | 3,389,110 | +0.16(+2.79%) |
Nov 11, 2005 | 5.926 | 5.927 | 5.873 | 5.897 | 820,546 | -0.01(-0.11%) |
Nov 10, 2005 | 5.843 | 5.906 | 5.801 | 5.903 | 760,724 | +0.07(+1.22%) |
Nov 09, 2005 | 5.863 | 5.897 | 5.817 | 5.832 | 829,967 | -0.03(-0.44%) |
Nov 08, 2005 | 5.710 | 5.872 | 5.694 | 5.857 | 1,250,132 | +0.06(+1.08%) |
Nov 07, 2005 | 5.711 | 5.828 | 5.727 | 5.795 | 1,321,258 | +0.08(+1.47%) |
Nov 04, 2005 | 5.719 | 5.722 | 5.589 | 5.711 | 2,449,863 | -0.01(-0.17%) |
Nov 03, 2005 | 5.453 | 5.851 | 5.453 | 5.720 | 3,187,036 | -0.20(-3.30%) |
Nov 02, 2005 | 5.827 | 5.932 | 5.825 | 5.916 | 3,419,728 | +0.09(+1.53%) |
Nov 01, 2005 | 5.766 | 5.849 | 5.712 | 5.827 | 1,988,718 | +0.06(+1.03%) |
Oct 31, 2005 | 5.636 | 5.875 | 5.636 | 5.767 | 4,376,404 | +0.14(+2.41%) |
Oct 28, 2005 | 5.679 | 5.701 | 5.595 | 5.631 | 2,675,489 | -0.05(-0.82%) |
Oct 27, 2005 | 5.758 | 5.784 | 5.646 | 5.678 | 1,750,844 | -0.09(-1.56%) |
Oct 26, 2005 | 5.659 | 5.829 | 5.659 | 5.768 | 1,932,193 | +0.08(+1.46%) |
Oct 25, 2005 | 5.755 | 5.768 | 5.643 | 5.685 | 1,942,556 | -0.06(-0.96%) |
Oct 24, 2005 | 5.652 | 5.741 | 5.623 | 5.741 | 1,683,957 | +0.15(+2.76%) |
Oct 21, 2005 | 5.552 | 5.640 | 5.552 | 5.587 | 1,836,102 | +0.04(+0.63%) |
Oct 20, 2005 | 5.469 | 5.562 | 5.469 | 5.552 | 2,539,360 | +0.10(+1.81%) |
Oct 19, 2005 | 5.313 | 5.475 | 5.312 | 5.453 | 2,215,757 | +0.13(+2.35%) |
Oct 18, 2005 | 5.201 | 5.353 | 5.062 | 5.328 | 3,041,485 | +0.02(+0.44%) |
Oct 17, 2005 | 5.452 | 5.465 | 5.288 | 5.304 | 3,926,093 | -0.15(-2.71%) |
Oct 14, 2005 | 5.367 | 5.480 | 5.388 | 5.452 | 2,460,697 | +0.08(+1.58%) |
Oct 13, 2005 | 5.350 | 5.368 | 5.286 | 5.367 | 1,562,429 | -0.00(-0.08%) |
Oct 12, 2005 | 5.387 | 5.430 | 5.341 | 5.371 | 1,462,569 | -0.01(-0.20%) |
Oct 11, 2005 | 5.369 | 5.413 | 5.363 | 5.382 | 1,181,360 | +0.02(+0.42%) |
Oct 10, 2005 | 5.334 | 5.398 | 5.334 | 5.359 | 761,195 | +0.03(+0.48%) |
Oct 07, 2005 | 5.366 | 5.372 | 5.310 | 5.334 | 738,585 | -0.03(-0.59%) |
Oct 06, 2005 | 5.356 | 5.373 | 5.329 | 5.366 | 987,293 | +0.01(+0.18%) |
Oct 05, 2005 | 5.361 | 5.414 | 5.334 | 5.356 | 883,194 | -0.01(-0.18%) |
Oct 04, 2005 | 5.282 | 5.376 | 5.278 | 5.366 | 990,119 | +0.08(+1.51%) |