Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.22 | 10.38 | 10.22 | 10.37 | 1,600,366 | +0.14(+1.41%) |
Dec 29, 2005 | 10.22 | 10.28 | 10.12 | 10.22 | 875,737 | +0.02(+0.21%) |
Dec 28, 2005 | 10.17 | 10.25 | 10.04 | 10.20 | 500,257 | +0.05(+0.52%) |
Dec 27, 2005 | 10.31 | 10.37 | 10.11 | 10.15 | 674,260 | -0.19(-1.80%) |
Dec 23, 2005 | 10.34 | 10.40 | 10.28 | 10.34 | 780,722 | +0.01(+0.10%) |
Dec 22, 2005 | 10.10 | 10.37 | 10.10 | 10.33 | 982,199 | +0.22(+2.21%) |
Dec 21, 2005 | 10.18 | 10.23 | 10.02 | 10.10 | 660,141 | -0.05(-0.52%) |
Dec 20, 2005 | 10.17 | 10.19 | 10.02 | 10.15 | 708,984 | -0.01(-0.05%) |
Dec 19, 2005 | 10.33 | 10.33 | 10.14 | 10.16 | 1,200,084 | -0.19(-1.85%) |
Dec 16, 2005 | 10.38 | 10.42 | 10.32 | 10.35 | 2,594,014 | +0.05(+0.48%) |
Dec 15, 2005 | 10.32 | 10.41 | 10.21 | 10.30 | 914,658 | -0.02(-0.20%) |
Dec 14, 2005 | 10.17 | 10.40 | 10.17 | 10.32 | 1,169,557 | +0.17(+1.65%) |
Dec 13, 2005 | 10.13 | 10.24 | 10.09 | 10.15 | 658,615 | +0.05(+0.47%) |
Dec 12, 2005 | 9.987 | 10.14 | 9.990 | 10.11 | 734,169 | +0.12(+1.23%) |
Dec 09, 2005 | 9.906 | 10.05 | 9.838 | 9.985 | 468,967 | +0.09(+0.95%) |
Dec 08, 2005 | 9.943 | 10.06 | 9.796 | 9.890 | 409,822 | -0.03(-0.26%) |
Dec 07, 2005 | 10.00 | 10.09 | 9.846 | 9.917 | 812,775 | -0.08(-0.76%) |
Dec 06, 2005 | 10.13 | 10.18 | 9.985 | 9.993 | 665,865 | -0.11(-1.09%) |
Dec 05, 2005 | 10.22 | 10.22 | 9.974 | 10.10 | 748,287 | +0.01(+0.05%) |
Dec 02, 2005 | 10.12 | 10.12 | 9.956 | 10.10 | 509,415 | -0.02(-0.18%) |
Dec 01, 2005 | 9.793 | 10.18 | 9.867 | 10.12 | 1,038,292 | +0.32(+3.32%) |
Nov 30, 2005 | 9.875 | 9.922 | 9.751 | 9.791 | 989,067 | +0.00(+0.00%) |
Nov 29, 2005 | 9.736 | 9.932 | 9.733 | 9.791 | 1,030,279 | +0.06(+0.65%) |
Nov 28, 2005 | 9.998 | 10.02 | 9.728 | 9.728 | 843,684 | -0.26(-2.57%) |
Nov 25, 2005 | 9.985 | 10.00 | 9.951 | 9.985 | 319,386 | +0.01(+0.08%) |
Nov 23, 2005 | 10.14 | 10.15 | 9.924 | 9.977 | 1,047,450 | -0.16(-1.60%) |
Nov 22, 2005 | 10.01 | 10.16 | 9.966 | 10.14 | 888,329 | +0.09(+0.94%) |
Nov 21, 2005 | 10.13 | 10.13 | 9.930 | 10.04 | 1,412,627 | -0.05(-0.49%) |
Nov 18, 2005 | 10.11 | 10.16 | 9.998 | 10.09 | 1,337,836 | +0.11(+1.13%) |
Nov 17, 2005 | 9.723 | 9.982 | 9.723 | 9.982 | 731,116 | +0.28(+2.83%) |
Nov 16, 2005 | 9.715 | 9.775 | 9.584 | 9.707 | 562,074 | +0.03(+0.32%) |
Nov 15, 2005 | 9.869 | 9.882 | 9.636 | 9.675 | 921,909 | -0.20(-1.99%) |
Nov 14, 2005 | 9.801 | 9.880 | 9.751 | 9.872 | 573,522 | +0.01(+0.05%) |
Nov 11, 2005 | 9.877 | 9.917 | 9.736 | 9.867 | 640,681 | -0.01(-0.08%) |
Nov 10, 2005 | 9.820 | 9.875 | 9.565 | 9.875 | 1,162,689 | +0.05(+0.51%) |
Nov 09, 2005 | 9.571 | 9.835 | 9.484 | 9.825 | 1,989,965 | +0.26(+2.68%) |
Nov 08, 2005 | 9.670 | 9.686 | 9.539 | 9.568 | 1,217,637 | -0.19(-1.99%) |
Nov 07, 2005 | 9.128 | 10.05 | 9.185 | 9.762 | 3,481,580 | +0.64(+6.98%) |
Nov 04, 2005 | 9.175 | 9.193 | 9.002 | 9.125 | 771,564 | -0.05(-0.57%) |
Nov 03, 2005 | 9.225 | 9.225 | 9.141 | 9.178 | 1,022,647 | +0.01(+0.06%) |
Nov 02, 2005 | 9.141 | 9.248 | 9.104 | 9.172 | 1,754,145 | +0.05(+0.52%) |
Nov 01, 2005 | 9.133 | 9.212 | 9.060 | 9.125 | 789,117 | -0.05(-0.51%) |
Oct 31, 2005 | 9.041 | 9.219 | 9.041 | 9.172 | 1,947,227 | +0.13(+1.48%) |
Oct 28, 2005 | 8.724 | 9.041 | 8.609 | 9.039 | 1,159,636 | +0.35(+4.07%) |
Oct 27, 2005 | 8.902 | 8.934 | 8.653 | 8.685 | 949,383 | -0.27(-2.99%) |
Oct 26, 2005 | 8.957 | 9.018 | 8.811 | 8.952 | 1,066,148 | -0.01(-0.06%) |
Oct 25, 2005 | 9.062 | 9.086 | 8.842 | 8.957 | 747,143 | -0.12(-1.30%) |
Oct 24, 2005 | 8.897 | 9.102 | 8.897 | 9.075 | 587,640 | +0.20(+2.30%) |
Oct 21, 2005 | 8.829 | 8.970 | 8.798 | 8.871 | 755,538 | +0.05(+0.56%) |
Oct 20, 2005 | 9.107 | 9.115 | 8.727 | 8.821 | 1,077,214 | -0.32(-3.47%) |
Oct 19, 2005 | 9.007 | 9.138 | 8.719 | 9.138 | 1,570,603 | +0.13(+1.45%) |
Oct 18, 2005 | 9.120 | 9.125 | 8.989 | 9.007 | 711,274 | -0.14(-1.52%) |
Oct 17, 2005 | 9.060 | 9.146 | 8.997 | 9.146 | 1,143,609 | +0.12(+1.28%) |
Oct 14, 2005 | 8.881 | 9.070 | 8.847 | 9.031 | 1,031,805 | +0.21(+2.44%) |
Oct 13, 2005 | 8.805 | 8.832 | 8.753 | 8.816 | 1,154,675 | +0.01(+0.09%) |
Oct 12, 2005 | 8.787 | 8.858 | 8.732 | 8.808 | 1,448,114 | +0.03(+0.33%) |
Oct 11, 2005 | 8.803 | 8.860 | 8.753 | 8.779 | 1,661,038 | +0.01(+0.09%) |
Oct 10, 2005 | 9.212 | 9.212 | 8.687 | 8.771 | 1,443,154 | -0.19(-2.13%) |
Oct 07, 2005 | 8.876 | 8.989 | 8.845 | 8.963 | 1,820,159 | +0.15(+1.66%) |
Oct 06, 2005 | 8.915 | 8.915 | 8.583 | 8.816 | 2,012,097 | -0.12(-1.35%) |
Oct 05, 2005 | 9.303 | 9.303 | 8.910 | 8.936 | 1,588,156 | -0.40(-4.27%) |
Oct 04, 2005 | 9.560 | 9.581 | 9.335 | 9.335 | 843,302 | -0.23(-2.36%) |