Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.611 | 9.712 | 9.605 | 9.641 | 946,887 | -0.10(-1.00%) |
Dec 29, 2005 | 9.635 | 9.856 | 9.635 | 9.739 | 867,158 | +0.07(+0.76%) |
Dec 28, 2005 | 9.595 | 9.728 | 9.595 | 9.665 | 640,514 | +0.04(+0.38%) |
Dec 27, 2005 | 9.712 | 9.795 | 9.595 | 9.628 | 791,013 | -0.06(-0.66%) |
Dec 23, 2005 | 9.728 | 9.779 | 9.595 | 9.692 | 699,938 | -0.03(-0.28%) |
Dec 22, 2005 | 9.939 | 9.946 | 9.715 | 9.718 | 623,494 | -0.16(-1.59%) |
Dec 21, 2005 | 9.708 | 9.913 | 9.651 | 9.876 | 695,160 | +0.11(+1.17%) |
Dec 20, 2005 | 9.946 | 10.13 | 9.578 | 9.762 | 1,003,025 | -0.25(-2.51%) |
Dec 19, 2005 | 10.24 | 10.30 | 9.963 | 10.01 | 672,466 | -0.15(-1.52%) |
Dec 16, 2005 | 10.38 | 10.43 | 10.13 | 10.17 | 430,294 | -0.19(-1.81%) |
Dec 15, 2005 | 10.30 | 10.45 | 10.05 | 10.35 | 452,690 | +0.01(+0.06%) |
Dec 14, 2005 | 10.33 | 10.47 | 10.32 | 10.35 | 412,975 | -0.02(-0.16%) |
Dec 13, 2005 | 10.38 | 10.48 | 10.35 | 10.36 | 470,308 | -0.16(-1.53%) |
Dec 12, 2005 | 10.57 | 10.68 | 10.38 | 10.53 | 518,981 | -0.01(-0.06%) |
Dec 09, 2005 | 10.40 | 10.60 | 10.40 | 10.53 | 312,642 | +0.07(+0.64%) |
Dec 08, 2005 | 10.52 | 10.65 | 10.40 | 10.47 | 420,440 | -0.09(-0.83%) |
Dec 07, 2005 | 10.84 | 10.93 | 10.48 | 10.55 | 603,487 | -0.34(-3.11%) |
Dec 06, 2005 | 10.92 | 11.05 | 10.86 | 10.89 | 282,184 | -0.06(-0.55%) |
Dec 05, 2005 | 10.98 | 11.10 | 10.88 | 10.95 | 575,418 | -0.27(-2.39%) |
Dec 02, 2005 | 11.15 | 11.29 | 11.05 | 11.22 | 422,232 | +0.07(+0.60%) |
Dec 01, 2005 | 11.05 | 11.29 | 11.05 | 11.15 | 613,341 | +0.17(+1.52%) |
Nov 30, 2005 | 10.91 | 11.05 | 10.72 | 10.98 | 993,171 | +0.25(+2.34%) |
Nov 29, 2005 | 10.58 | 10.80 | 10.55 | 10.73 | 993,171 | +0.30(+2.92%) |
Nov 28, 2005 | 10.68 | 10.68 | 10.31 | 10.43 | 526,147 | -0.20(-1.92%) |
Nov 25, 2005 | 10.43 | 10.64 | 10.43 | 10.63 | 187,227 | +0.16(+1.54%) |
Nov 23, 2005 | 10.69 | 10.69 | 10.38 | 10.47 | 613,938 | -0.16(-1.54%) |
Nov 22, 2005 | 10.70 | 10.75 | 10.64 | 10.64 | 415,065 | -0.08(-0.75%) |
Nov 21, 2005 | 10.69 | 10.78 | 10.62 | 10.72 | 452,988 | -0.08(-0.77%) |
Nov 18, 2005 | 10.82 | 10.82 | 10.69 | 10.80 | 360,121 | +0.10(+0.94%) |
Nov 17, 2005 | 10.68 | 10.75 | 10.61 | 10.70 | 314,135 | +0.08(+0.76%) |
Nov 16, 2005 | 10.77 | 10.80 | 10.41 | 10.62 | 432,683 | -0.14(-1.34%) |
Nov 15, 2005 | 11.05 | 11.08 | 10.64 | 10.76 | 752,493 | -0.29(-2.67%) |
Nov 14, 2005 | 11.17 | 11.36 | 10.98 | 11.06 | 381,920 | -0.06(-0.54%) |
Nov 11, 2005 | 11.23 | 11.23 | 11.05 | 11.12 | 363,704 | -0.15(-1.31%) |
Nov 10, 2005 | 11.40 | 11.41 | 11.09 | 11.27 | 285,469 | -0.14(-1.23%) |
Nov 09, 2005 | 11.05 | 11.60 | 11.05 | 11.41 | 488,821 | +0.33(+2.96%) |
Nov 08, 2005 | 10.85 | 11.13 | 10.78 | 11.08 | 364,899 | +0.20(+1.82%) |
Nov 07, 2005 | 10.80 | 11.05 | 10.80 | 10.88 | 367,586 | +0.05(+0.50%) |
Nov 04, 2005 | 10.76 | 10.92 | 10.62 | 10.83 | 502,856 | +0.07(+0.69%) |
Nov 03, 2005 | 10.55 | 10.88 | 10.52 | 10.75 | 551,529 | +0.27(+2.59%) |
Nov 02, 2005 | 10.35 | 10.54 | 10.30 | 10.48 | 925,984 | -0.04(-0.35%) |
Nov 01, 2005 | 10.72 | 10.72 | 10.44 | 10.52 | 404,017 | -0.24(-2.27%) |
Oct 31, 2005 | 10.57 | 10.85 | 10.57 | 10.76 | 554,515 | -0.02(-0.19%) |
Oct 28, 2005 | 10.67 | 10.82 | 10.59 | 10.78 | 662,313 | +0.09(+0.88%) |
Oct 27, 2005 | 11.10 | 11.10 | 10.68 | 10.69 | 457,766 | -0.42(-3.74%) |
Oct 26, 2005 | 11.13 | 11.36 | 11.07 | 11.10 | 510,620 | -0.06(-0.54%) |
Oct 25, 2005 | 10.95 | 11.22 | 10.95 | 11.17 | 720,243 | +0.38(+3.54%) |
Oct 24, 2005 | 10.69 | 11.04 | 10.69 | 10.78 | 1,044,830 | +0.09(+0.85%) |
Oct 21, 2005 | 10.35 | 10.71 | 10.33 | 10.69 | 708,000 | +0.20(+1.91%) |
Oct 20, 2005 | 10.53 | 10.97 | 10.45 | 10.49 | 766,527 | -0.37(-3.42%) |
Oct 19, 2005 | 10.65 | 10.91 | 10.64 | 10.86 | 1,056,775 | -0.06(-0.55%) |
Oct 18, 2005 | 11.22 | 11.33 | 10.87 | 10.92 | 759,659 | -0.55(-4.76%) |
Oct 17, 2005 | 11.46 | 11.55 | 11.32 | 11.47 | 239,185 | +0.01(+0.06%) |
Oct 14, 2005 | 11.25 | 11.77 | 11.17 | 11.46 | 516,891 | +0.06(+0.56%) |
Oct 13, 2005 | 11.59 | 11.70 | 11.23 | 11.40 | 745,923 | -0.54(-4.54%) |
Oct 12, 2005 | 12.49 | 12.49 | 11.81 | 11.94 | 488,224 | -0.47(-3.75%) |
Oct 11, 2005 | 12.06 | 12.41 | 11.89 | 12.41 | 690,083 | +0.60(+5.11%) |
Oct 10, 2005 | 11.86 | 11.89 | 11.55 | 11.80 | 818,186 | -0.18(-1.54%) |
Oct 07, 2005 | 11.62 | 12.14 | 11.61 | 11.99 | 508,828 | +0.40(+3.41%) |
Oct 06, 2005 | 11.62 | 11.74 | 11.47 | 11.59 | 545,557 | -0.16(-1.37%) |
Oct 05, 2005 | 12.01 | 12.14 | 11.39 | 11.75 | 1,205,780 | -0.32(-2.69%) |
Oct 04, 2005 | 12.63 | 12.63 | 11.89 | 12.08 | 894,033 | -0.61(-4.83%) |