Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.18 | 10.37 | 9.740 | 10.15 | 189,040 | -0.02(-0.20%) |
Dec 29, 2005 | 9.650 | 10.29 | 9.620 | 10.17 | 177,443 | +0.45(+4.63%) |
Dec 28, 2005 | 10.98 | 10.98 | 9.640 | 9.720 | 286,600 | -0.90(-8.47%) |
Dec 27, 2005 | 10.80 | 11.00 | 10.39 | 10.62 | 149,300 | +0.00(+0.00%) |
Dec 23, 2005 | 10.60 | 10.78 | 10.45 | 10.62 | 119,756 | +0.00(+0.00%) |
Dec 22, 2005 | 10.48 | 10.89 | 10.48 | 10.62 | 72,380 | +0.21(+2.02%) |
Dec 21, 2005 | 10.25 | 10.67 | 10.19 | 10.41 | 112,818 | +0.11(+1.07%) |
Dec 20, 2005 | 10.65 | 10.81 | 10.05 | 10.30 | 214,891 | -0.43(-4.01%) |
Dec 19, 2005 | 11.43 | 11.46 | 10.72 | 10.73 | 268,564 | -0.60(-5.30%) |
Dec 16, 2005 | 11.11 | 11.63 | 10.78 | 11.33 | 237,758 | +0.32(+2.91%) |
Dec 15, 2005 | 10.57 | 11.08 | 10.24 | 11.01 | 274,064 | +0.52(+4.96%) |
Dec 14, 2005 | 10.36 | 10.50 | 10.10 | 10.49 | 124,759 | +0.16(+1.55%) |
Dec 13, 2005 | 10.60 | 10.65 | 10.05 | 10.33 | 202,323 | -0.23(-2.18%) |
Dec 12, 2005 | 10.25 | 10.59 | 10.15 | 10.56 | 295,710 | +0.50(+4.97%) |
Dec 09, 2005 | 9.530 | 10.17 | 9.460 | 10.06 | 248,482 | +0.43(+4.47%) |
Dec 08, 2005 | 9.890 | 9.890 | 9.460 | 9.630 | 102,041 | -0.12(-1.23%) |
Dec 07, 2005 | 9.990 | 10.25 | 9.560 | 9.750 | 332,085 | +0.01(+0.10%) |
Dec 06, 2005 | 8.700 | 9.850 | 8.620 | 9.740 | 515,035 | +1.00(+11.44%) |
Dec 05, 2005 | 8.950 | 8.950 | 8.710 | 8.740 | 105,081 | +0.00(+0.00%) |
Dec 02, 2005 | 8.860 | 8.920 | 8.520 | 8.740 | 107,372 | -0.18(-2.02%) |
Dec 01, 2005 | 8.950 | 9.080 | 8.500 | 8.920 | 206,058 | -0.02(-0.22%) |
Nov 30, 2005 | 8.710 | 9.030 | 8.600 | 8.940 | 161,338 | +0.22(+2.52%) |
Nov 29, 2005 | 8.840 | 9.200 | 8.500 | 8.720 | 130,085 | -0.12(-1.36%) |
Nov 28, 2005 | 8.820 | 9.000 | 8.590 | 8.840 | 242,518 | +0.15(+1.73%) |
Nov 25, 2005 | 8.360 | 8.750 | 8.350 | 8.690 | 67,587 | +0.29(+3.45%) |
Nov 23, 2005 | 8.160 | 8.730 | 7.950 | 8.400 | 256,327 | +0.27(+3.32%) |
Nov 22, 2005 | 8.170 | 8.178 | 7.710 | 8.130 | 169,236 | +0.01(+0.12%) |
Nov 21, 2005 | 7.640 | 8.170 | 7.500 | 8.120 | 311,705 | +0.85(+11.69%) |
Nov 18, 2005 | 7.300 | 7.300 | 7.120 | 7.270 | 41,336 | +0.10(+1.39%) |
Nov 17, 2005 | 7.470 | 7.630 | 6.930 | 7.170 | 80,169 | -0.25(-3.37%) |
Nov 16, 2005 | 7.500 | 7.710 | 7.350 | 7.420 | 61,319 | -0.06(-0.76%) |
Nov 15, 2005 | 7.680 | 7.902 | 7.390 | 7.477 | 181,021 | +0.02(+0.23%) |
Nov 14, 2005 | 7.300 | 7.540 | 7.200 | 7.460 | 108,478 | +0.22(+3.04%) |
Nov 11, 2005 | 7.090 | 7.670 | 7.010 | 7.240 | 155,857 | +0.26(+3.72%) |
Nov 10, 2005 | 7.080 | 7.126 | 6.900 | 6.980 | 92,568 | +0.05(+0.72%) |
Nov 09, 2005 | 7.020 | 7.070 | 6.870 | 6.930 | 55,315 | -0.03(-0.43%) |
Nov 08, 2005 | 6.880 | 7.000 | 6.800 | 6.960 | 76,504 | +0.15(+2.20%) |
Nov 07, 2005 | 6.700 | 6.830 | 6.630 | 6.810 | 45,431 | +0.11(+1.64%) |
Nov 04, 2005 | 6.890 | 6.890 | 6.610 | 6.700 | 36,222 | -0.15(-2.25%) |
Nov 03, 2005 | 6.810 | 6.950 | 6.550 | 6.854 | 74,973 | +0.18(+2.76%) |
Nov 02, 2005 | 6.940 | 7.080 | 6.460 | 6.670 | 137,957 | -0.13(-1.91%) |
Nov 01, 2005 | 6.770 | 6.932 | 6.611 | 6.800 | 45,185 | +0.17(+2.56%) |
Oct 31, 2005 | 6.610 | 6.950 | 6.530 | 6.630 | 51,346 | -0.03(-0.45%) |
Oct 28, 2005 | 6.620 | 6.890 | 6.620 | 6.660 | 90,813 | -0.05(-0.75%) |
Oct 27, 2005 | 7.000 | 7.210 | 6.680 | 6.710 | 59,701 | -0.45(-6.28%) |
Oct 26, 2005 | 7.550 | 7.570 | 7.040 | 7.160 | 65,466 | -0.29(-3.89%) |
Oct 25, 2005 | 7.500 | 7.732 | 7.400 | 7.450 | 80,483 | +0.08(+1.09%) |
Oct 24, 2005 | 7.200 | 7.710 | 6.900 | 7.370 | 123,515 | +0.27(+3.80%) |
Oct 21, 2005 | 6.940 | 7.173 | 6.880 | 7.100 | 108,997 | +0.24(+3.50%) |
Oct 20, 2005 | 6.933 | 6.990 | 6.820 | 6.860 | 60,586 | +0.03(+0.44%) |
Oct 19, 2005 | 6.730 | 6.860 | 6.500 | 6.830 | 88,116 | +0.10(+1.49%) |
Oct 18, 2005 | 7.070 | 7.070 | 6.660 | 6.730 | 76,471 | -0.25(-3.58%) |
Oct 17, 2005 | 6.750 | 7.060 | 6.620 | 6.980 | 179,569 | +0.18(+2.65%) |
Oct 14, 2005 | 7.870 | 7.870 | 6.510 | 6.800 | 340,180 | -0.79(-10.41%) |
Oct 13, 2005 | 7.720 | 7.900 | 7.570 | 7.590 | 95,941 | -0.19(-2.44%) |
Oct 12, 2005 | 7.700 | 7.948 | 7.670 | 7.780 | 149,940 | -0.11(-1.39%) |
Oct 11, 2005 | 8.750 | 8.900 | 7.710 | 7.890 | 323,883 | -0.86(-9.83%) |
Oct 10, 2005 | 8.770 | 8.850 | 8.680 | 8.750 | 30,277 | -0.04(-0.46%) |
Oct 07, 2005 | 8.800 | 9.000 | 8.700 | 8.790 | 73,382 | -0.16(-1.79%) |
Oct 06, 2005 | 8.800 | 8.970 | 8.730 | 8.950 | 72,103 | +0.15(+1.70%) |
Oct 05, 2005 | 9.060 | 9.060 | 8.740 | 8.800 | 84,613 | -0.19(-2.11%) |
Oct 04, 2005 | 8.870 | 9.203 | 8.820 | 8.990 | 97,723 | +0.09(+1.01%) |