Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.24 | 10.24 | 10.13 | 10.21 | 10,976 | -0.10(-0.99%) |
Dec 29, 2005 | 10.24 | 10.31 | 10.24 | 10.31 | 21,307 | +0.01(+0.09%) |
Dec 28, 2005 | 10.06 | 10.31 | 10.06 | 10.31 | 17,218 | +0.31(+3.11%) |
Dec 27, 2005 | 9.989 | 10.04 | 9.989 | 9.994 | 8,178 | +0.04(+0.37%) |
Dec 23, 2005 | 9.989 | 10.04 | 9.957 | 9.957 | 5,595 | +0.01(+0.14%) |
Dec 22, 2005 | 9.920 | 9.989 | 9.910 | 9.943 | 3,013 | -0.05(-0.47%) |
Dec 21, 2005 | 10.15 | 10.18 | 9.896 | 9.989 | 16,142 | -0.13(-1.24%) |
Dec 20, 2005 | 9.943 | 10.15 | 9.943 | 10.11 | 19,801 | +0.11(+1.07%) |
Dec 19, 2005 | 9.943 | 10.08 | 9.943 | 10.01 | 12,268 | +0.10(+1.03%) |
Dec 16, 2005 | 9.878 | 9.980 | 9.878 | 9.906 | 16,572 | +0.03(+0.33%) |
Dec 15, 2005 | 9.817 | 9.878 | 9.803 | 9.873 | 32,499 | +0.12(+1.24%) |
Dec 14, 2005 | 9.743 | 9.757 | 9.720 | 9.752 | 16,572 | +0.01(+0.10%) |
Dec 13, 2005 | 9.748 | 9.748 | 9.673 | 9.743 | 11,191 | +0.01(+0.14%) |
Dec 12, 2005 | 9.757 | 9.822 | 9.729 | 9.729 | 10,331 | -0.08(-0.85%) |
Dec 09, 2005 | 9.827 | 9.827 | 9.734 | 9.813 | 15,066 | +0.03(+0.33%) |
Dec 08, 2005 | 9.641 | 9.780 | 9.641 | 9.780 | 7,102 | +0.09(+0.96%) |
Dec 07, 2005 | 9.636 | 9.687 | 9.599 | 9.687 | 6,887 | +0.06(+0.58%) |
Dec 06, 2005 | 9.618 | 9.682 | 9.548 | 9.632 | 32,069 | +0.11(+1.17%) |
Dec 05, 2005 | 9.399 | 9.520 | 9.399 | 9.520 | 30,993 | -0.00(-0.05%) |
Dec 02, 2005 | 9.423 | 9.594 | 9.423 | 9.525 | 11,837 | +0.04(+0.39%) |
Dec 01, 2005 | 9.478 | 9.488 | 9.413 | 9.488 | 7,963 | +0.06(+0.64%) |
Nov 30, 2005 | 9.292 | 9.436 | 9.292 | 9.427 | 12,483 | +0.13(+1.45%) |
Nov 29, 2005 | 9.269 | 9.362 | 9.269 | 9.292 | 6,026 | +0.00(+0.00%) |
Nov 28, 2005 | 9.362 | 9.390 | 9.292 | 9.292 | 10,115 | -0.19(-1.96%) |
Nov 25, 2005 | 9.385 | 9.478 | 9.371 | 9.478 | 1,937 | +0.13(+1.34%) |
Nov 23, 2005 | 9.269 | 9.367 | 9.227 | 9.353 | 17,218 | +0.08(+0.90%) |
Nov 22, 2005 | 9.339 | 9.348 | 9.176 | 9.269 | 19,155 | +0.00(+0.00%) |
Nov 21, 2005 | 9.246 | 9.339 | 9.246 | 9.269 | 9,470 | +0.01(+0.15%) |
Nov 18, 2005 | 9.292 | 9.302 | 9.251 | 9.255 | 10,761 | -0.10(-1.09%) |
Nov 17, 2005 | 9.385 | 9.385 | 9.311 | 9.357 | 10,761 | -0.00(-0.05%) |
Nov 16, 2005 | 9.432 | 9.436 | 9.362 | 9.362 | 9,470 | -0.03(-0.30%) |
Nov 15, 2005 | 9.409 | 9.525 | 9.362 | 9.390 | 12,268 | -0.09(-0.93%) |
Nov 14, 2005 | 9.515 | 9.515 | 9.455 | 9.478 | 8,393 | -0.05(-0.49%) |
Nov 11, 2005 | 9.502 | 9.571 | 9.502 | 9.525 | 6,241 | +0.05(+0.49%) |
Nov 10, 2005 | 9.479 | 9.562 | 9.362 | 9.478 | 13,989 | -0.04(-0.44%) |
Nov 09, 2005 | 9.283 | 9.520 | 9.200 | 9.520 | 130,213 | -0.68(-6.65%) |
Nov 08, 2005 | 10.17 | 10.20 | 10.17 | 10.20 | 8,609 | +0.03(+0.27%) |
Nov 07, 2005 | 10.18 | 10.18 | 10.13 | 10.17 | 2,367 | -0.03(-0.32%) |
Nov 04, 2005 | 10.22 | 10.26 | 10.15 | 10.20 | 8,609 | +0.00(+0.05%) |
Nov 03, 2005 | 10.22 | 10.22 | 10.15 | 10.20 | 19,585 | -0.02(-0.18%) |
Nov 02, 2005 | 10.13 | 10.22 | 10.13 | 10.22 | 7,102 | +0.08(+0.78%) |
Nov 01, 2005 | 10.21 | 10.21 | 10.11 | 10.14 | 9,685 | -0.06(-0.59%) |
Oct 31, 2005 | 10.13 | 10.22 | 10.13 | 10.20 | 8,178 | +0.12(+1.15%) |
Oct 28, 2005 | 10.01 | 10.08 | 9.944 | 10.08 | 12,483 | +0.08(+0.84%) |
Oct 27, 2005 | 9.989 | 10.01 | 9.989 | 9.999 | 6,241 | +0.08(+0.84%) |
Oct 26, 2005 | 9.873 | 9.915 | 9.869 | 9.915 | 8,393 | +0.04(+0.38%) |
Oct 25, 2005 | 9.966 | 9.966 | 9.873 | 9.878 | 6,672 | -0.09(-0.89%) |
Oct 24, 2005 | 9.943 | 10.02 | 9.943 | 9.966 | 13,559 | +0.01(+0.09%) |
Oct 21, 2005 | 9.896 | 10.03 | 9.896 | 9.957 | 7,963 | -0.03(-0.32%) |
Oct 20, 2005 | 9.887 | 9.989 | 9.878 | 9.989 | 12,698 | -0.01(-0.14%) |
Oct 19, 2005 | 10.31 | 10.31 | 9.971 | 10.00 | 24,320 | -0.35(-3.41%) |
Oct 18, 2005 | 10.50 | 10.50 | 10.36 | 10.36 | 13,128 | -0.17(-1.59%) |
Oct 17, 2005 | 10.52 | 10.52 | 10.48 | 10.52 | 5,595 | +0.05(+0.44%) |
Oct 14, 2005 | 10.48 | 10.48 | 10.48 | 10.48 | 2,582 | -0.04(-0.40%) |
Oct 13, 2005 | 10.56 | 10.58 | 10.50 | 10.52 | 3,658 | -0.10(-0.92%) |
Oct 12, 2005 | 10.65 | 10.65 | 10.62 | 10.62 | 8,609 | -0.03(-0.31%) |
Oct 11, 2005 | 10.67 | 10.67 | 10.65 | 10.65 | 6,887 | +0.02(+0.17%) |
Oct 10, 2005 | 10.59 | 10.64 | 10.56 | 10.63 | 3,013 | +0.08(+0.79%) |
Oct 07, 2005 | 10.45 | 10.55 | 10.44 | 10.55 | 13,774 | +0.02(+0.22%) |
Oct 06, 2005 | 10.55 | 10.55 | 10.50 | 10.52 | 10,546 | -0.13(-1.22%) |
Oct 05, 2005 | 10.64 | 10.65 | 10.57 | 10.65 | 16,357 | -0.03(-0.30%) |
Oct 04, 2005 | 10.73 | 10.76 | 10.69 | 10.69 | 10,976 | -0.02(-0.22%) |