Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.823 | 9.878 | 9.642 | 9.847 | 861,482 | -0.02(-0.24%) |
Dec 29, 2005 | 9.792 | 10.01 | 9.744 | 9.870 | 1,962,693 | +0.05(+0.48%) |
Dec 28, 2005 | 9.902 | 9.996 | 9.642 | 9.823 | 864,937 | -0.09(-0.87%) |
Dec 27, 2005 | 9.972 | 10.15 | 9.878 | 9.909 | 805,764 | -0.09(-0.94%) |
Dec 23, 2005 | 9.933 | 10.16 | 9.933 | 10.00 | 718,727 | +0.02(+0.16%) |
Dec 22, 2005 | 9.744 | 10.12 | 9.454 | 9.988 | 1,474,939 | +0.04(+0.40%) |
Dec 21, 2005 | 9.784 | 9.996 | 9.760 | 9.949 | 1,314,764 | +0.14(+1.44%) |
Dec 20, 2005 | 9.627 | 9.957 | 9.627 | 9.807 | 1,033,733 | +0.17(+1.71%) |
Dec 19, 2005 | 10.06 | 10.07 | 9.619 | 9.642 | 1,122,151 | -0.45(-4.44%) |
Dec 16, 2005 | 10.39 | 10.45 | 10.08 | 10.09 | 1,000,734 | -0.21(-2.06%) |
Dec 15, 2005 | 10.24 | 10.40 | 10.22 | 10.30 | 1,028,160 | +0.02(+0.23%) |
Dec 14, 2005 | 10.29 | 10.42 | 10.24 | 10.28 | 1,206,006 | -0.02(-0.15%) |
Dec 13, 2005 | 10.38 | 10.48 | 10.29 | 10.29 | 1,036,506 | -0.01(-0.08%) |
Dec 12, 2005 | 10.51 | 10.52 | 10.26 | 10.30 | 1,001,868 | -0.12(-1.13%) |
Dec 09, 2005 | 10.34 | 10.53 | 10.28 | 10.42 | 882,864 | +0.08(+0.76%) |
Dec 08, 2005 | 10.29 | 10.63 | 10.28 | 10.34 | 700,688 | +0.05(+0.46%) |
Dec 07, 2005 | 10.40 | 10.56 | 10.26 | 10.29 | 603,371 | -0.13(-1.21%) |
Dec 06, 2005 | 10.70 | 10.88 | 10.37 | 10.42 | 1,074,121 | -0.17(-1.63%) |
Dec 05, 2005 | 10.87 | 10.92 | 10.42 | 10.59 | 1,005,846 | -0.20(-1.89%) |
Dec 02, 2005 | 10.44 | 10.86 | 10.37 | 10.80 | 1,271,476 | +0.42(+4.09%) |
Dec 01, 2005 | 10.17 | 10.45 | 10.15 | 10.37 | 1,248,878 | +0.24(+2.41%) |
Nov 30, 2005 | 10.20 | 10.22 | 9.980 | 10.13 | 513,800 | +0.06(+0.62%) |
Nov 29, 2005 | 10.11 | 10.25 | 9.996 | 10.07 | 585,454 | -0.02(-0.23%) |
Nov 28, 2005 | 10.35 | 10.35 | 10.09 | 10.09 | 385,630 | -0.15(-1.46%) |
Nov 25, 2005 | 10.22 | 10.29 | 10.22 | 10.24 | 182,121 | +0.02(+0.23%) |
Nov 23, 2005 | 10.38 | 10.38 | 10.20 | 10.22 | 734,077 | -0.10(-0.99%) |
Nov 22, 2005 | 10.29 | 10.49 | 10.24 | 10.32 | 617,277 | -0.01(-0.08%) |
Nov 21, 2005 | 10.28 | 10.37 | 10.11 | 10.33 | 489,045 | +0.08(+0.77%) |
Nov 18, 2005 | 10.15 | 10.35 | 10.11 | 10.25 | 444,981 | +0.16(+1.64%) |
Nov 17, 2005 | 10.00 | 10.10 | 9.823 | 10.08 | 449,482 | +0.12(+1.18%) |
Nov 16, 2005 | 10.02 | 10.03 | 9.784 | 9.964 | 445,245 | -0.09(-0.94%) |
Nov 15, 2005 | 10.33 | 10.40 | 10.02 | 10.06 | 915,470 | -0.33(-3.18%) |
Nov 14, 2005 | 10.37 | 10.44 | 10.26 | 10.39 | 1,000,028 | +0.00(+0.00%) |
Nov 11, 2005 | 10.45 | 10.45 | 10.19 | 10.39 | 797,649 | -0.14(-1.34%) |
Nov 10, 2005 | 10.57 | 10.61 | 10.07 | 10.53 | 1,283,050 | +0.16(+1.51%) |
Nov 09, 2005 | 10.50 | 10.51 | 10.07 | 10.37 | 1,215,947 | -0.02(-0.23%) |
Nov 08, 2005 | 10.53 | 10.53 | 10.15 | 10.40 | 650,259 | -0.13(-1.27%) |
Nov 07, 2005 | 10.31 | 10.53 | 10.18 | 10.53 | 910,675 | +0.29(+2.84%) |
Nov 04, 2005 | 10.18 | 10.45 | 10.16 | 10.24 | 1,381,080 | +0.11(+1.09%) |
Nov 03, 2005 | 9.776 | 10.16 | 9.587 | 10.13 | 1,343,193 | +0.50(+5.14%) |
Nov 02, 2005 | 9.234 | 9.658 | 9.234 | 9.634 | 824,871 | +0.35(+3.81%) |
Nov 01, 2005 | 9.139 | 9.359 | 8.998 | 9.281 | 662,902 | +0.08(+0.85%) |
Oct 31, 2005 | 9.234 | 9.273 | 9.155 | 9.202 | 723,279 | +0.01(+0.09%) |
Oct 28, 2005 | 9.359 | 9.430 | 8.841 | 9.194 | 1,611,063 | -0.17(-1.85%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.351 | 9.367 | 1,550,639 | -0.61(-6.07%) |
Oct 26, 2005 | 9.792 | 10.07 | 9.792 | 9.972 | 542,713 | +0.13(+1.36%) |
Oct 25, 2005 | 9.980 | 10.00 | 9.666 | 9.839 | 274,285 | -0.17(-1.73%) |
Oct 24, 2005 | 9.823 | 10.01 | 9.650 | 10.01 | 408,259 | +0.20(+2.08%) |
Oct 21, 2005 | 9.831 | 9.996 | 9.744 | 9.807 | 626,031 | +0.00(+0.00%) |
Oct 20, 2005 | 9.996 | 9.996 | 9.713 | 9.807 | 868,428 | -0.13(-1.34%) |
Oct 19, 2005 | 10.22 | 10.22 | 9.807 | 9.941 | 1,516,432 | -0.33(-3.21%) |
Oct 18, 2005 | 10.34 | 10.42 | 10.11 | 10.27 | 283,535 | -0.10(-0.99%) |
Oct 17, 2005 | 10.51 | 10.61 | 10.22 | 10.37 | 346,256 | -0.09(-0.83%) |
Oct 14, 2005 | 10.49 | 10.51 | 10.18 | 10.46 | 576,966 | +0.06(+0.61%) |
Oct 13, 2005 | 9.972 | 10.49 | 9.941 | 10.40 | 667,926 | +0.40(+4.01%) |
Oct 12, 2005 | 9.972 | 10.07 | 9.658 | 9.996 | 563,330 | +0.00(+0.00%) |
Oct 11, 2005 | 10.23 | 10.34 | 9.902 | 9.996 | 685,112 | -0.13(-1.32%) |
Oct 10, 2005 | 10.43 | 10.43 | 10.13 | 10.13 | 364,930 | -0.22(-2.13%) |
Oct 07, 2005 | 10.28 | 10.55 | 10.25 | 10.35 | 492,268 | +0.17(+1.70%) |
Oct 06, 2005 | 10.31 | 10.33 | 10.07 | 10.18 | 820,221 | -0.06(-0.61%) |
Oct 05, 2005 | 10.62 | 10.63 | 10.24 | 10.24 | 381,400 | -0.33(-3.12%) |
Oct 04, 2005 | 10.66 | 10.87 | 10.51 | 10.57 | 486,908 | -0.12(-1.10%) |