Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.25 | 10.25 | 10.13 | 10.13 | 90,477 | -0.15(-1.45%) |
Dec 29, 2005 | 10.28 | 10.32 | 10.17 | 10.28 | 117,579 | +0.00(+0.02%) |
Dec 28, 2005 | 10.15 | 10.32 | 10.14 | 10.28 | 148,016 | +0.13(+1.28%) |
Dec 27, 2005 | 10.17 | 10.20 | 10.09 | 10.15 | 146,765 | -0.02(-0.19%) |
Dec 23, 2005 | 10.10 | 10.20 | 10.10 | 10.17 | 96,314 | +0.09(+0.88%) |
Dec 22, 2005 | 10.01 | 10.09 | 10.01 | 10.08 | 281,439 | +0.01(+0.07%) |
Dec 21, 2005 | 9.917 | 10.15 | 9.917 | 10.07 | 403,604 | +0.18(+1.79%) |
Dec 20, 2005 | 9.745 | 9.905 | 9.733 | 9.896 | 395,265 | +0.15(+1.58%) |
Dec 19, 2005 | 9.759 | 9.790 | 9.716 | 9.742 | 163,443 | -0.01(-0.15%) |
Dec 16, 2005 | 9.713 | 9.773 | 9.701 | 9.757 | 362,743 | +0.05(+0.49%) |
Dec 15, 2005 | 9.759 | 9.785 | 9.689 | 9.709 | 604,156 | -0.05(-0.49%) |
Dec 14, 2005 | 9.692 | 9.809 | 9.682 | 9.757 | 457,807 | +0.07(+0.69%) |
Dec 13, 2005 | 9.546 | 9.704 | 9.510 | 9.689 | 383,174 | +0.12(+1.30%) |
Dec 12, 2005 | 9.440 | 9.577 | 9.440 | 9.565 | 225,568 | +0.13(+1.35%) |
Dec 09, 2005 | 9.438 | 9.462 | 9.382 | 9.438 | 177,619 | +0.00(+0.00%) |
Dec 08, 2005 | 9.373 | 9.438 | 9.337 | 9.438 | 147,182 | +0.06(+0.69%) |
Dec 07, 2005 | 9.414 | 9.486 | 9.361 | 9.373 | 147,182 | -0.10(-1.04%) |
Dec 06, 2005 | 9.543 | 9.543 | 9.469 | 9.471 | 117,996 | -0.02(-0.18%) |
Dec 05, 2005 | 9.474 | 9.546 | 9.452 | 9.488 | 188,460 | +0.06(+0.66%) |
Dec 02, 2005 | 9.385 | 9.450 | 9.327 | 9.426 | 193,880 | +0.04(+0.43%) |
Dec 01, 2005 | 9.404 | 9.435 | 9.378 | 9.385 | 153,019 | +0.02(+0.20%) |
Nov 30, 2005 | 9.342 | 9.392 | 9.299 | 9.366 | 404,855 | +0.03(+0.28%) |
Nov 29, 2005 | 9.411 | 9.546 | 9.287 | 9.339 | 493,248 | -0.07(-0.76%) |
Nov 28, 2005 | 9.342 | 9.471 | 9.342 | 9.411 | 433,624 | +0.07(+0.74%) |
Nov 25, 2005 | 9.291 | 9.366 | 9.287 | 9.342 | 107,572 | +0.05(+0.54%) |
Nov 23, 2005 | 9.380 | 9.380 | 9.219 | 9.291 | 391,096 | -0.04(-0.44%) |
Nov 22, 2005 | 9.114 | 9.373 | 9.099 | 9.332 | 331,889 | +0.19(+2.10%) |
Nov 21, 2005 | 9.145 | 9.169 | 9.049 | 9.140 | 252,252 | -0.01(-0.13%) |
Nov 18, 2005 | 9.291 | 9.330 | 9.140 | 9.152 | 194,297 | -0.09(-0.99%) |
Nov 17, 2005 | 9.193 | 9.282 | 9.125 | 9.243 | 185,958 | +0.10(+1.08%) |
Nov 16, 2005 | 9.157 | 9.210 | 9.102 | 9.145 | 129,670 | +0.01(+0.13%) |
Nov 15, 2005 | 9.231 | 9.231 | 9.099 | 9.133 | 270,598 | -0.03(-0.37%) |
Nov 14, 2005 | 9.018 | 9.351 | 9.018 | 9.167 | 424,035 | +0.15(+1.65%) |
Nov 11, 2005 | 9.210 | 9.210 | 9.008 | 9.018 | 500,336 | -0.20(-2.21%) |
Nov 10, 2005 | 9.342 | 9.378 | 9.126 | 9.222 | 548,702 | -0.08(-0.85%) |
Nov 09, 2005 | 9.584 | 9.586 | 9.296 | 9.301 | 419,031 | -0.45(-4.65%) |
Nov 08, 2005 | 9.757 | 9.829 | 9.747 | 9.754 | 284,774 | +0.00(+0.00%) |
Nov 07, 2005 | 9.761 | 9.761 | 9.723 | 9.754 | 217,646 | -0.00(-0.02%) |
Nov 04, 2005 | 9.742 | 9.829 | 9.737 | 9.757 | 178,453 | +0.02(+0.25%) |
Nov 03, 2005 | 9.689 | 9.778 | 9.677 | 9.733 | 316,879 | +0.04(+0.45%) |
Nov 02, 2005 | 9.833 | 9.853 | 9.665 | 9.689 | 527,438 | -0.13(-1.34%) |
Nov 01, 2005 | 10.01 | 10.06 | 9.817 | 9.821 | 295,198 | -0.02(-0.17%) |
Oct 31, 2005 | 9.689 | 10.00 | 9.689 | 9.838 | 253,086 | +0.09(+0.91%) |
Oct 28, 2005 | 9.653 | 9.853 | 9.651 | 9.749 | 234,741 | +0.11(+1.17%) |
Oct 27, 2005 | 9.392 | 9.639 | 9.392 | 9.637 | 400,269 | +0.28(+3.00%) |
Oct 26, 2005 | 9.754 | 9.754 | 9.338 | 9.356 | 420,282 | -0.40(-4.08%) |
Oct 25, 2005 | 9.941 | 9.968 | 9.728 | 9.754 | 126,751 | -0.20(-1.98%) |
Oct 24, 2005 | 10.03 | 10.07 | 9.937 | 9.951 | 125,501 | -0.09(-0.91%) |
Oct 21, 2005 | 9.898 | 10.04 | 9.898 | 10.04 | 138,426 | +0.12(+1.21%) |
Oct 20, 2005 | 9.953 | 9.987 | 9.881 | 9.922 | 105,904 | +0.00(+0.05%) |
Oct 19, 2005 | 10.06 | 10.06 | 9.893 | 9.917 | 61,708 | -0.11(-1.08%) |
Oct 18, 2005 | 10.08 | 10.08 | 10.01 | 10.03 | 60,457 | -0.05(-0.50%) |
Oct 17, 2005 | 9.915 | 10.08 | 9.829 | 10.08 | 137,592 | +0.10(+1.01%) |
Oct 14, 2005 | 10.18 | 10.18 | 9.975 | 9.975 | 208,890 | -0.14(-1.40%) |
Oct 13, 2005 | 10.21 | 10.23 | 10.07 | 10.12 | 57,955 | -0.13(-1.29%) |
Oct 12, 2005 | 10.27 | 10.28 | 10.19 | 10.25 | 149,267 | -0.06(-0.63%) |
Oct 11, 2005 | 10.43 | 10.45 | 10.30 | 10.31 | 72,965 | -0.12(-1.15%) |
Oct 10, 2005 | 10.82 | 10.47 | 10.32 | 10.43 | 62,125 | +0.08(+0.74%) |
Oct 07, 2005 | 10.27 | 10.41 | 10.27 | 10.36 | 243,080 | +0.12(+1.15%) |
Oct 06, 2005 | 10.40 | 10.53 | 10.13 | 10.24 | 123,833 | -0.19(-1.82%) |
Oct 05, 2005 | 10.80 | 10.80 | 10.43 | 10.43 | 103,819 | -0.38(-3.48%) |
Oct 04, 2005 | 10.60 | 10.89 | 10.60 | 10.80 | 198,049 | +0.27(+2.53%) |