Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.62 | 10.65 | 10.44 | 10.58 | 352,994 | -0.07(-0.66%) |
Dec 29, 2005 | 10.62 | 10.71 | 10.57 | 10.65 | 463,384 | +0.10(+0.90%) |
Dec 28, 2005 | 10.52 | 10.68 | 10.52 | 10.55 | 646,800 | +0.02(+0.19%) |
Dec 27, 2005 | 10.39 | 10.54 | 10.32 | 10.54 | 1,433,400 | +0.12(+1.15%) |
Dec 23, 2005 | 10.44 | 10.53 | 10.23 | 10.41 | 320,286 | -0.03(-0.29%) |
Dec 22, 2005 | 10.48 | 10.52 | 10.31 | 10.45 | 649,656 | +0.05(+0.48%) |
Dec 21, 2005 | 9.990 | 10.47 | 9.935 | 10.39 | 1,234,060 | +0.38(+3.85%) |
Dec 20, 2005 | 10.04 | 10.20 | 9.890 | 10.01 | 6,623,506 | -0.28(-2.72%) |
Dec 19, 2005 | 10.52 | 10.55 | 10.15 | 10.29 | 1,358,374 | -0.23(-2.14%) |
Dec 16, 2005 | 10.81 | 10.86 | 10.50 | 10.52 | 989,688 | -0.29(-2.73%) |
Dec 15, 2005 | 10.78 | 10.88 | 10.64 | 10.81 | 701,992 | -0.05(-0.51%) |
Dec 14, 2005 | 10.62 | 10.88 | 10.54 | 10.87 | 739,500 | +0.21(+1.97%) |
Dec 13, 2005 | 10.88 | 10.96 | 10.63 | 10.65 | 1,126,428 | -0.31(-2.83%) |
Dec 12, 2005 | 10.80 | 10.98 | 10.80 | 10.96 | 196,530 | +0.12(+1.15%) |
Dec 09, 2005 | 10.84 | 10.92 | 10.75 | 10.84 | 239,646 | +0.04(+0.32%) |
Dec 08, 2005 | 10.88 | 10.97 | 10.77 | 10.80 | 171,730 | -0.04(-0.32%) |
Dec 07, 2005 | 10.80 | 10.98 | 10.77 | 10.84 | 301,064 | -0.03(-0.23%) |
Dec 06, 2005 | 10.85 | 11.02 | 10.85 | 10.87 | 299,892 | +0.00(+0.00%) |
Dec 05, 2005 | 10.77 | 10.93 | 10.62 | 10.87 | 673,380 | -0.02(-0.14%) |
Dec 02, 2005 | 11.22 | 11.25 | 10.65 | 10.88 | 1,002,642 | -0.34(-3.03%) |
Dec 01, 2005 | 11.23 | 11.25 | 11.12 | 11.22 | 698,168 | +0.06(+0.49%) |
Nov 30, 2005 | 10.95 | 11.38 | 10.85 | 11.16 | 1,524,568 | +0.30(+2.76%) |
Nov 29, 2005 | 10.93 | 11.02 | 10.85 | 10.87 | 491,426 | -0.08(-0.73%) |
Nov 28, 2005 | 10.98 | 11.04 | 10.93 | 10.95 | 261,258 | -0.05(-0.50%) |
Nov 25, 2005 | 11.00 | 11.04 | 10.97 | 11.00 | 56,702 | -0.02(-0.14%) |
Nov 23, 2005 | 10.96 | 11.08 | 10.96 | 11.02 | 266,256 | +0.10(+0.92%) |
Nov 22, 2005 | 10.84 | 10.97 | 10.80 | 10.91 | 370,830 | -0.01(-0.05%) |
Nov 21, 2005 | 10.91 | 11.00 | 10.83 | 10.92 | 322,038 | -0.02(-0.18%) |
Nov 18, 2005 | 10.93 | 11.02 | 10.90 | 10.94 | 373,196 | +0.06(+0.55%) |
Nov 17, 2005 | 10.75 | 10.91 | 10.67 | 10.88 | 328,356 | +0.18(+1.68%) |
Nov 16, 2005 | 10.91 | 10.91 | 10.58 | 10.70 | 337,928 | -0.11(-0.97%) |
Nov 15, 2005 | 10.84 | 11.04 | 10.78 | 10.80 | 262,504 | -0.06(-0.60%) |
Nov 14, 2005 | 11.16 | 11.18 | 10.84 | 10.87 | 396,968 | -0.24(-2.12%) |
Nov 11, 2005 | 11.06 | 11.16 | 10.88 | 11.11 | 439,596 | +0.10(+0.91%) |
Nov 10, 2005 | 10.98 | 11.07 | 10.75 | 11.01 | 548,102 | +0.07(+0.59%) |
Nov 09, 2005 | 10.88 | 11.15 | 10.78 | 10.94 | 910,344 | +0.14(+1.30%) |
Nov 08, 2005 | 11.01 | 11.18 | 10.75 | 10.80 | 2,538,588 | +0.52(+5.06%) |
Nov 07, 2005 | 10.21 | 10.36 | 10.19 | 10.28 | 286,326 | -0.02(-0.15%) |
Nov 04, 2005 | 10.47 | 10.50 | 10.16 | 10.29 | 677,222 | -0.19(-1.77%) |
Nov 03, 2005 | 9.940 | 10.52 | 9.870 | 10.48 | 865,832 | +0.58(+5.86%) |
Nov 02, 2005 | 9.725 | 9.900 | 9.675 | 9.900 | 330,402 | +0.25(+2.54%) |
Nov 01, 2005 | 9.375 | 9.720 | 9.375 | 9.655 | 213,338 | -0.01(-0.05%) |
Oct 31, 2005 | 9.505 | 9.680 | 9.505 | 9.660 | 218,852 | +0.18(+1.90%) |
Oct 28, 2005 | 9.370 | 9.515 | 9.240 | 9.480 | 191,144 | +0.17(+1.77%) |
Oct 27, 2005 | 9.310 | 9.445 | 9.280 | 9.315 | 157,852 | -0.03(-0.27%) |
Oct 26, 2005 | 9.430 | 9.625 | 9.330 | 9.340 | 211,680 | -0.13(-1.42%) |
Oct 25, 2005 | 9.500 | 9.625 | 9.345 | 9.475 | 159,816 | -0.11(-1.15%) |
Oct 24, 2005 | 9.385 | 9.585 | 9.385 | 9.585 | 185,590 | +0.23(+2.46%) |
Oct 21, 2005 | 9.145 | 9.425 | 9.145 | 9.355 | 129,736 | +0.17(+1.85%) |
Oct 20, 2005 | 9.330 | 9.415 | 9.150 | 9.185 | 237,294 | -0.16(-1.76%) |
Oct 19, 2005 | 9.330 | 9.575 | 9.280 | 9.350 | 440,924 | -0.02(-0.21%) |
Oct 18, 2005 | 9.450 | 9.605 | 9.345 | 9.370 | 193,806 | -0.15(-1.58%) |
Oct 17, 2005 | 9.420 | 9.530 | 9.275 | 9.520 | 231,424 | +0.07(+0.74%) |
Oct 14, 2005 | 9.190 | 9.530 | 9.175 | 9.450 | 210,770 | +0.19(+2.11%) |
Oct 13, 2005 | 9.240 | 9.390 | 9.195 | 9.255 | 245,584 | -0.02(-0.27%) |
Oct 12, 2005 | 9.310 | 9.390 | 9.055 | 9.280 | 190,430 | -0.07(-0.70%) |
Oct 11, 2005 | 9.400 | 9.485 | 9.310 | 9.345 | 183,598 | -0.01(-0.11%) |
Oct 10, 2005 | 9.410 | 9.435 | 9.335 | 9.355 | 122,914 | -0.08(-0.85%) |
Oct 07, 2005 | 9.300 | 9.525 | 9.300 | 9.435 | 201,850 | -0.03(-0.32%) |
Oct 06, 2005 | 9.455 | 9.565 | 9.325 | 9.465 | 192,450 | +0.00(+0.05%) |
Oct 05, 2005 | 9.730 | 9.755 | 9.460 | 9.460 | 249,628 | -0.31(-3.17%) |
Oct 04, 2005 | 9.785 | 9.965 | 9.725 | 9.770 | 253,094 | +0.01(+0.15%) |