Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.05 | 11.05 | 10.80 | 10.83 | 602,300 | -0.21(-1.90%) |
Dec 29, 2005 | 11.05 | 11.17 | 10.87 | 11.04 | 982,900 | +0.05(+0.45%) |
Dec 28, 2005 | 10.90 | 11.09 | 10.76 | 10.99 | 652,400 | +0.24(+2.23%) |
Dec 27, 2005 | 11.15 | 11.20 | 10.60 | 10.75 | 767,000 | -0.40(-3.59%) |
Dec 23, 2005 | 11.05 | 11.24 | 10.85 | 11.15 | 600,400 | +0.05(+0.45%) |
Dec 22, 2005 | 11.44 | 11.82 | 10.93 | 11.10 | 1,213,800 | -0.21(-1.86%) |
Dec 21, 2005 | 10.80 | 11.43 | 10.79 | 11.31 | 1,622,300 | +0.52(+4.82%) |
Dec 20, 2005 | 10.61 | 10.89 | 10.32 | 10.79 | 985,500 | +0.32(+3.06%) |
Dec 19, 2005 | 10.64 | 10.95 | 10.43 | 10.47 | 895,100 | -0.02(-0.19%) |
Dec 16, 2005 | 10.83 | 10.92 | 10.45 | 10.49 | 1,360,200 | -0.32(-2.96%) |
Dec 15, 2005 | 10.65 | 10.85 | 10.56 | 10.81 | 1,286,000 | +0.12(+1.12%) |
Dec 14, 2005 | 10.34 | 10.70 | 10.34 | 10.69 | 1,078,500 | +0.36(+3.48%) |
Dec 13, 2005 | 10.12 | 10.50 | 10.10 | 10.33 | 1,256,700 | +0.23(+2.28%) |
Dec 12, 2005 | 10.10 | 10.20 | 10.00 | 10.10 | 685,700 | +0.01(+0.10%) |
Dec 09, 2005 | 10.13 | 10.16 | 9.980 | 10.09 | 464,100 | -0.03(-0.30%) |
Dec 08, 2005 | 10.13 | 10.24 | 10.03 | 10.12 | 737,000 | -0.02(-0.20%) |
Dec 07, 2005 | 10.20 | 10.32 | 9.950 | 10.14 | 1,058,900 | -0.04(-0.39%) |
Dec 06, 2005 | 10.12 | 10.29 | 10.05 | 10.18 | 973,500 | +0.08(+0.79%) |
Dec 05, 2005 | 10.00 | 10.10 | 9.900 | 10.10 | 1,380,700 | +0.10(+1.00%) |
Dec 02, 2005 | 9.940 | 10.00 | 9.720 | 10.00 | 1,027,800 | +0.20(+2.04%) |
Dec 01, 2005 | 9.480 | 9.900 | 9.580 | 9.800 | 2,179,500 | +0.32(+3.38%) |
Nov 30, 2005 | 9.550 | 9.700 | 9.480 | 9.480 | 1,720,200 | +0.01(+0.11%) |
Nov 29, 2005 | 9.250 | 9.600 | 9.250 | 9.470 | 1,619,400 | +0.28(+3.05%) |
Nov 28, 2005 | 9.170 | 9.230 | 9.030 | 9.190 | 743,200 | +0.02(+0.22%) |
Nov 25, 2005 | 9.090 | 9.200 | 9.070 | 9.170 | 204,500 | +0.02(+0.22%) |
Nov 23, 2005 | 9.190 | 9.220 | 9.000 | 9.150 | 709,500 | -0.05(-0.54%) |
Nov 22, 2005 | 9.090 | 9.210 | 9.090 | 9.200 | 1,232,600 | +0.11(+1.21%) |
Nov 21, 2005 | 9.000 | 9.150 | 8.950 | 9.090 | 616,000 | +0.09(+1.00%) |
Nov 18, 2005 | 9.100 | 9.110 | 8.910 | 9.000 | 486,000 | +0.00(+0.00%) |
Nov 17, 2005 | 8.780 | 9.100 | 8.770 | 9.000 | 844,800 | +0.23(+2.62%) |
Nov 16, 2005 | 8.490 | 8.820 | 8.490 | 8.770 | 711,000 | +0.20(+2.33%) |
Nov 15, 2005 | 8.690 | 8.840 | 8.480 | 8.570 | 384,900 | -0.13(-1.49%) |
Nov 14, 2005 | 8.700 | 8.770 | 8.450 | 8.700 | 726,700 | +0.00(+0.00%) |
Nov 11, 2005 | 8.850 | 8.780 | 8.520 | 8.700 | 556,100 | -0.14(-1.58%) |
Nov 10, 2005 | 9.060 | 9.060 | 8.360 | 8.840 | 902,300 | -0.28(-3.07%) |
Nov 09, 2005 | 9.080 | 9.250 | 8.910 | 9.120 | 776,000 | +0.04(+0.44%) |
Nov 08, 2005 | 8.710 | 9.190 | 8.700 | 9.080 | 531,300 | +0.12(+1.34%) |
Nov 07, 2005 | 9.080 | 9.040 | 8.750 | 8.960 | 609,400 | -0.11(-1.21%) |
Nov 04, 2005 | 9.130 | 9.160 | 8.800 | 9.070 | 584,700 | -0.03(-0.33%) |
Nov 03, 2005 | 9.100 | 9.250 | 9.070 | 9.100 | 1,595,100 | +0.08(+0.89%) |
Nov 02, 2005 | 8.870 | 9.120 | 8.820 | 9.020 | 848,300 | +0.17(+1.92%) |
Nov 01, 2005 | 9.120 | 9.380 | 8.600 | 8.850 | 1,123,200 | +0.01(+0.11%) |
Oct 31, 2005 | 8.750 | 8.960 | 8.520 | 8.840 | 689,000 | +0.07(+0.80%) |
Oct 28, 2005 | 8.530 | 8.800 | 8.280 | 8.770 | 398,500 | +0.34(+4.03%) |
Oct 27, 2005 | 8.760 | 8.860 | 8.300 | 8.430 | 583,300 | -0.34(-3.88%) |
Oct 26, 2005 | 8.900 | 9.050 | 8.650 | 8.770 | 2,974,000 | -0.05(-0.57%) |
Oct 25, 2005 | 8.380 | 8.900 | 8.380 | 8.820 | 1,555,000 | +0.53(+6.39%) |
Oct 24, 2005 | 7.860 | 8.300 | 7.820 | 8.290 | 1,200,500 | +0.49(+6.28%) |
Oct 21, 2005 | 7.760 | 7.950 | 7.760 | 7.800 | 775,100 | +0.05(+0.65%) |
Oct 20, 2005 | 7.850 | 7.940 | 7.550 | 7.750 | 691,800 | -0.13(-1.65%) |
Oct 19, 2005 | 7.760 | 7.890 | 7.490 | 7.880 | 841,100 | +0.01(+0.13%) |
Oct 18, 2005 | 8.060 | 8.060 | 7.700 | 7.870 | 1,020,100 | -0.21(-2.60%) |
Oct 17, 2005 | 8.220 | 8.220 | 8.000 | 8.080 | 620,800 | +0.07(+0.87%) |
Oct 14, 2005 | 7.500 | 8.040 | 7.480 | 8.010 | 629,500 | +0.46(+6.09%) |
Oct 13, 2005 | 7.880 | 7.910 | 7.410 | 7.550 | 1,158,000 | -0.36(-4.55%) |
Oct 12, 2005 | 8.150 | 8.160 | 7.820 | 7.910 | 919,000 | -0.21(-2.59%) |
Oct 11, 2005 | 8.090 | 8.180 | 8.000 | 8.120 | 865,100 | +0.11(+1.37%) |
Oct 10, 2005 | 8.100 | 8.180 | 7.940 | 8.010 | 504,000 | -0.08(-0.99%) |
Oct 07, 2005 | 7.990 | 8.250 | 7.950 | 8.090 | 827,500 | +0.14(+1.76%) |
Oct 06, 2005 | 8.160 | 8.510 | 7.650 | 7.950 | 1,411,300 | -0.40(-4.79%) |
Oct 05, 2005 | 9.080 | 9.090 | 7.750 | 8.350 | 1,787,600 | -0.74(-8.14%) |
Oct 04, 2005 | 9.430 | 9.440 | 9.090 | 9.090 | 701,400 | -0.30(-3.19%) |