Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.997 | 10.00 | 9.944 | 10.00 | 212,125 | -0.02(-0.16%) |
Dec 29, 2005 | 9.970 | 10.03 | 9.970 | 10.02 | 554,009 | +0.08(+0.80%) |
Dec 28, 2005 | 9.891 | 9.986 | 9.891 | 9.939 | 813,148 | +0.15(+1.52%) |
Dec 27, 2005 | 9.933 | 9.944 | 9.784 | 9.790 | 419,738 | -0.11(-1.13%) |
Dec 23, 2005 | 10.10 | 10.10 | 9.854 | 9.901 | 486,497 | -0.39(-3.82%) |
Dec 22, 2005 | 10.27 | 10.29 | 10.23 | 10.29 | 177,711 | -0.04(-0.41%) |
Dec 21, 2005 | 10.32 | 10.36 | 10.28 | 10.34 | 368,023 | +0.12(+1.20%) |
Dec 20, 2005 | 10.19 | 10.26 | 10.18 | 10.22 | 354,107 | +0.05(+0.47%) |
Dec 19, 2005 | 10.29 | 10.29 | 10.16 | 10.17 | 309,350 | -0.08(-0.78%) |
Dec 16, 2005 | 10.26 | 10.26 | 10.20 | 10.25 | 335,301 | +0.01(+0.10%) |
Dec 15, 2005 | 10.27 | 10.27 | 10.18 | 10.24 | 534,827 | -0.10(-0.93%) |
Dec 14, 2005 | 10.37 | 10.42 | 10.33 | 10.33 | 542,538 | +0.04(+0.41%) |
Dec 13, 2005 | 10.28 | 10.34 | 10.23 | 10.29 | 515,646 | -0.05(-0.51%) |
Dec 12, 2005 | 10.34 | 10.35 | 10.27 | 10.34 | 396,043 | +0.13(+1.25%) |
Dec 09, 2005 | 10.14 | 10.25 | 10.14 | 10.22 | 187,302 | +0.07(+0.73%) |
Dec 08, 2005 | 10.12 | 10.20 | 10.10 | 10.14 | 393,786 | -0.10(-0.93%) |
Dec 07, 2005 | 10.28 | 10.34 | 10.18 | 10.24 | 435,722 | -0.11(-1.03%) |
Dec 06, 2005 | 10.34 | 10.37 | 10.29 | 10.34 | 367,082 | +0.04(+0.36%) |
Dec 05, 2005 | 10.32 | 10.32 | 10.25 | 10.31 | 791,334 | +0.01(+0.05%) |
Dec 02, 2005 | 10.24 | 10.30 | 10.18 | 10.30 | 366,330 | +0.09(+0.89%) |
Dec 01, 2005 | 10.03 | 10.23 | 10.03 | 10.21 | 486,685 | +0.19(+1.86%) |
Nov 30, 2005 | 10.10 | 10.16 | 10.02 | 10.02 | 428,764 | -0.12(-1.21%) |
Nov 29, 2005 | 10.19 | 10.20 | 10.11 | 10.15 | 245,223 | -0.06(-0.57%) |
Nov 28, 2005 | 10.20 | 10.26 | 10.14 | 10.20 | 449,074 | +0.06(+0.58%) |
Nov 25, 2005 | 10.15 | 10.21 | 10.13 | 10.15 | 272,679 | +0.03(+0.26%) |
Nov 23, 2005 | 10.12 | 10.16 | 10.08 | 10.12 | 489,506 | -0.05(-0.47%) |
Nov 22, 2005 | 10.10 | 10.18 | 10.01 | 10.17 | 366,330 | -0.05(-0.47%) |
Nov 21, 2005 | 10.24 | 10.24 | 10.16 | 10.22 | 411,651 | +0.01(+0.10%) |
Nov 18, 2005 | 10.18 | 10.21 | 10.10 | 10.20 | 488,754 | +0.09(+0.84%) |
Nov 17, 2005 | 10.09 | 10.13 | 10.05 | 10.12 | 525,049 | +0.10(+0.95%) |
Nov 16, 2005 | 9.965 | 10.04 | 9.944 | 10.02 | 326,087 | +0.08(+0.80%) |
Nov 15, 2005 | 9.933 | 10.03 | 9.917 | 9.944 | 462,802 | +0.05(+0.48%) |
Nov 14, 2005 | 9.933 | 9.944 | 9.880 | 9.896 | 188,995 | -0.06(-0.59%) |
Nov 11, 2005 | 9.901 | 9.960 | 9.869 | 9.955 | 464,495 | +0.13(+1.30%) |
Nov 10, 2005 | 9.859 | 9.864 | 9.758 | 9.827 | 207,988 | -0.05(-0.48%) |
Nov 09, 2005 | 9.800 | 9.875 | 9.758 | 9.875 | 272,303 | +0.05(+0.54%) |
Nov 08, 2005 | 9.854 | 9.859 | 9.795 | 9.822 | 159,282 | +0.03(+0.33%) |
Nov 07, 2005 | 9.784 | 9.822 | 9.737 | 9.790 | 207,988 | +0.03(+0.33%) |
Nov 04, 2005 | 9.843 | 9.843 | 9.699 | 9.758 | 308,597 | -0.11(-1.13%) |
Nov 03, 2005 | 9.928 | 9.944 | 9.854 | 9.869 | 360,124 | +0.04(+0.38%) |
Nov 02, 2005 | 9.747 | 9.838 | 9.710 | 9.832 | 667,970 | +0.02(+0.22%) |
Nov 01, 2005 | 9.816 | 9.832 | 9.763 | 9.811 | 330,412 | -0.03(-0.32%) |
Oct 31, 2005 | 9.864 | 9.864 | 9.790 | 9.843 | 966,977 | +0.11(+1.15%) |
Oct 28, 2005 | 9.673 | 9.742 | 9.651 | 9.731 | 308,597 | +0.00(+0.00%) |
Oct 27, 2005 | 9.885 | 9.885 | 9.731 | 9.731 | 168,873 | -0.09(-0.92%) |
Oct 26, 2005 | 9.800 | 9.891 | 9.779 | 9.822 | 380,999 | +0.12(+1.26%) |
Oct 25, 2005 | 9.705 | 9.747 | 9.678 | 9.699 | 194,636 | -0.01(-0.05%) |
Oct 24, 2005 | 9.550 | 9.705 | 9.545 | 9.705 | 276,064 | +0.17(+1.78%) |
Oct 21, 2005 | 9.534 | 9.625 | 9.481 | 9.534 | 282,082 | +0.02(+0.17%) |
Oct 20, 2005 | 9.630 | 9.678 | 9.518 | 9.518 | 289,228 | -0.19(-1.92%) |
Oct 19, 2005 | 9.529 | 9.742 | 9.518 | 9.705 | 723,070 | -0.02(-0.16%) |
Oct 18, 2005 | 9.705 | 9.768 | 9.699 | 9.721 | 274,748 | +0.01(+0.05%) |
Oct 17, 2005 | 9.774 | 9.774 | 9.678 | 9.715 | 360,124 | -0.06(-0.65%) |
Oct 14, 2005 | 9.662 | 9.784 | 9.662 | 9.779 | 491,199 | +0.06(+0.66%) |
Oct 13, 2005 | 9.651 | 9.731 | 9.598 | 9.715 | 828,005 | -0.10(-1.03%) |
Oct 12, 2005 | 9.827 | 9.891 | 9.784 | 9.816 | 838,912 | +0.04(+0.38%) |
Oct 11, 2005 | 9.678 | 9.811 | 9.678 | 9.779 | 2,190,650 | -0.16(-1.66%) |
Oct 10, 2005 | 9.939 | 9.997 | 9.896 | 9.944 | 575,071 | +0.07(+0.70%) |
Oct 07, 2005 | 9.827 | 9.896 | 9.827 | 9.875 | 433,654 | +0.05(+0.49%) |
Oct 06, 2005 | 9.901 | 9.901 | 9.758 | 9.827 | 1,227,057 | -0.19(-1.86%) |
Oct 05, 2005 | 10.18 | 10.18 | 10.01 | 10.01 | 889,875 | -0.33(-3.19%) |
Oct 04, 2005 | 10.45 | 10.45 | 10.34 | 10.34 | 462,802 | -0.10(-0.92%) |