Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 9.958 | 9.964 | 9.835 | 9.896 | 517,529 | -0.11(-1.12%) |
Dec 29, 2005 | 9.958 | 10.03 | 9.885 | 10.01 | 250,354 | +0.04(+0.45%) |
Dec 28, 2005 | 9.980 | 10.03 | 9.896 | 9.964 | 179,131 | +0.04(+0.39%) |
Dec 27, 2005 | 10.06 | 10.10 | 9.924 | 9.924 | 297,060 | -0.14(-1.39%) |
Dec 23, 2005 | 10.06 | 10.13 | 10.03 | 10.06 | 135,466 | +0.06(+0.61%) |
Dec 22, 2005 | 9.992 | 10.04 | 9.930 | 10.00 | 208,837 | +0.04(+0.39%) |
Dec 21, 2005 | 9.992 | 10.10 | 9.905 | 9.964 | 243,553 | +0.02(+0.17%) |
Dec 20, 2005 | 9.908 | 10.12 | 9.885 | 9.947 | 636,174 | +0.04(+0.39%) |
Dec 19, 2005 | 10.18 | 10.18 | 9.891 | 9.908 | 265,743 | -0.25(-2.42%) |
Dec 16, 2005 | 10.20 | 10.32 | 10.13 | 10.15 | 849,485 | -0.06(-0.55%) |
Dec 15, 2005 | 10.23 | 10.32 | 10.14 | 10.21 | 477,444 | -0.06(-0.60%) |
Dec 14, 2005 | 10.18 | 10.33 | 10.18 | 10.27 | 399,242 | +0.11(+1.04%) |
Dec 13, 2005 | 10.16 | 10.21 | 10.06 | 10.16 | 209,016 | +0.03(+0.33%) |
Dec 12, 2005 | 10.27 | 10.53 | 10.13 | 10.13 | 384,031 | -0.07(-0.71%) |
Dec 09, 2005 | 9.997 | 10.20 | 9.992 | 10.20 | 648,701 | +0.18(+1.84%) |
Dec 08, 2005 | 9.936 | 10.10 | 9.902 | 10.02 | 597,163 | +0.11(+1.13%) |
Dec 07, 2005 | 10.06 | 10.07 | 9.896 | 9.908 | 348,061 | -0.13(-1.28%) |
Dec 06, 2005 | 9.908 | 10.05 | 9.841 | 10.04 | 518,424 | +0.18(+1.87%) |
Dec 05, 2005 | 9.941 | 9.941 | 9.762 | 9.852 | 386,894 | -0.09(-0.95%) |
Dec 02, 2005 | 10.01 | 10.01 | 9.846 | 9.947 | 370,251 | -0.10(-0.95%) |
Dec 01, 2005 | 9.975 | 10.06 | 9.908 | 10.04 | 403,179 | +0.18(+1.81%) |
Nov 30, 2005 | 9.975 | 10.04 | 9.857 | 9.863 | 450,064 | -0.06(-0.62%) |
Nov 29, 2005 | 9.924 | 9.986 | 9.852 | 9.924 | 306,366 | +0.09(+0.91%) |
Nov 28, 2005 | 9.880 | 9.896 | 9.813 | 9.835 | 465,991 | -0.10(-0.96%) |
Nov 25, 2005 | 9.947 | 9.958 | 9.852 | 9.930 | 129,919 | -0.01(-0.11%) |
Nov 23, 2005 | 9.902 | 10.03 | 9.852 | 9.941 | 201,142 | +0.00(+0.00%) |
Nov 22, 2005 | 9.885 | 10.01 | 9.874 | 9.941 | 568,888 | +0.06(+0.62%) |
Nov 21, 2005 | 9.908 | 9.964 | 9.796 | 9.880 | 358,620 | +0.04(+0.45%) |
Nov 18, 2005 | 9.796 | 9.913 | 9.751 | 9.835 | 360,588 | +0.04(+0.40%) |
Nov 17, 2005 | 9.667 | 9.857 | 9.667 | 9.796 | 484,781 | +0.20(+2.04%) |
Nov 16, 2005 | 9.589 | 9.656 | 9.561 | 9.600 | 595,015 | +0.01(+0.12%) |
Nov 15, 2005 | 9.651 | 9.707 | 9.556 | 9.589 | 442,190 | -0.04(-0.41%) |
Nov 14, 2005 | 9.695 | 9.695 | 9.539 | 9.628 | 279,165 | -0.07(-0.69%) |
Nov 11, 2005 | 9.796 | 9.796 | 9.612 | 9.695 | 258,227 | -0.08(-0.86%) |
Nov 10, 2005 | 9.729 | 9.796 | 9.589 | 9.779 | 421,790 | +0.06(+0.57%) |
Nov 09, 2005 | 9.662 | 9.841 | 9.634 | 9.723 | 715,808 | +0.05(+0.52%) |
Nov 08, 2005 | 9.494 | 9.701 | 9.461 | 9.673 | 987,099 | +0.20(+2.06%) |
Nov 07, 2005 | 9.522 | 9.617 | 9.444 | 9.477 | 364,525 | -0.04(-0.47%) |
Nov 04, 2005 | 9.528 | 9.595 | 9.500 | 9.522 | 312,629 | +0.05(+0.53%) |
Nov 03, 2005 | 9.522 | 9.651 | 9.455 | 9.472 | 392,978 | +0.06(+0.65%) |
Nov 02, 2005 | 9.422 | 9.533 | 9.366 | 9.410 | 615,774 | +0.02(+0.18%) |
Nov 01, 2005 | 9.796 | 9.796 | 9.371 | 9.394 | 702,387 | -0.40(-4.05%) |
Oct 31, 2005 | 9.734 | 9.941 | 9.723 | 9.790 | 486,033 | +0.06(+0.57%) |
Oct 28, 2005 | 9.829 | 9.829 | 9.617 | 9.734 | 882,591 | -0.02(-0.17%) |
Oct 27, 2005 | 9.975 | 9.986 | 9.505 | 9.751 | 799,558 | -0.37(-3.64%) |
Oct 26, 2005 | 10.25 | 10.29 | 10.09 | 10.12 | 415,884 | -0.16(-1.58%) |
Oct 25, 2005 | 10.17 | 10.31 | 9.992 | 10.28 | 999,984 | +0.16(+1.60%) |
Oct 24, 2005 | 9.896 | 10.18 | 9.891 | 10.12 | 352,177 | +0.30(+3.01%) |
Oct 21, 2005 | 9.936 | 9.958 | 9.802 | 9.824 | 415,884 | -0.06(-0.62%) |
Oct 20, 2005 | 10.06 | 10.15 | 9.807 | 9.885 | 390,115 | -0.17(-1.72%) |
Oct 19, 2005 | 9.930 | 10.14 | 9.835 | 10.06 | 674,112 | +0.15(+1.52%) |
Oct 18, 2005 | 10.07 | 10.34 | 9.880 | 9.908 | 528,445 | -0.15(-1.50%) |
Oct 17, 2005 | 10.06 | 10.10 | 9.891 | 10.06 | 588,036 | +0.00(+0.00%) |
Oct 14, 2005 | 10.28 | 10.28 | 10.02 | 10.06 | 460,264 | -0.14(-1.37%) |
Oct 13, 2005 | 10.04 | 10.34 | 10.01 | 10.20 | 896,192 | +0.17(+1.73%) |
Oct 12, 2005 | 9.947 | 10.14 | 9.947 | 10.03 | 776,115 | +0.09(+0.96%) |
Oct 11, 2005 | 10.23 | 10.23 | 9.891 | 9.930 | 507,329 | -0.24(-2.36%) |
Oct 10, 2005 | 10.34 | 10.34 | 10.16 | 10.17 | 382,778 | -0.12(-1.19%) |
Oct 07, 2005 | 10.28 | 10.33 | 10.21 | 10.29 | 436,643 | +0.10(+0.93%) |
Oct 06, 2005 | 10.21 | 10.33 | 10.09 | 10.20 | 453,285 | -0.01(-0.11%) |
Oct 05, 2005 | 10.49 | 10.49 | 10.05 | 10.21 | 537,572 | -0.28(-2.66%) |
Oct 04, 2005 | 10.74 | 10.84 | 10.49 | 10.49 | 259,480 | -0.25(-2.34%) |