Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.46 | 10.50 | 10.34 | 10.40 | 389,082 | -0.09(-0.91%) |
Dec 29, 2005 | 10.54 | 10.60 | 10.39 | 10.49 | 393,738 | +0.02(+0.19%) |
Dec 28, 2005 | 10.45 | 10.60 | 10.37 | 10.47 | 305,400 | +0.09(+0.87%) |
Dec 27, 2005 | 10.60 | 10.72 | 10.37 | 10.38 | 411,800 | -0.21(-1.98%) |
Dec 23, 2005 | 10.51 | 10.65 | 10.13 | 10.60 | 907,488 | +0.19(+1.78%) |
Dec 22, 2005 | 10.28 | 10.45 | 10.13 | 10.41 | 463,764 | +0.20(+1.91%) |
Dec 21, 2005 | 9.980 | 10.29 | 9.935 | 10.21 | 434,222 | +0.30(+3.08%) |
Dec 20, 2005 | 9.950 | 10.11 | 9.860 | 9.910 | 562,566 | -0.04(-0.40%) |
Dec 19, 2005 | 10.05 | 10.11 | 9.925 | 9.950 | 585,732 | -0.05(-0.50%) |
Dec 16, 2005 | 10.36 | 10.45 | 9.950 | 10.00 | 1,158,358 | -0.32(-3.10%) |
Dec 15, 2005 | 10.60 | 10.72 | 10.29 | 10.32 | 852,170 | -0.21(-1.99%) |
Dec 14, 2005 | 10.56 | 10.75 | 10.41 | 10.53 | 816,878 | +0.01(+0.10%) |
Dec 13, 2005 | 10.38 | 10.64 | 10.35 | 10.52 | 923,120 | +0.15(+1.45%) |
Dec 12, 2005 | 10.04 | 10.38 | 10.02 | 10.37 | 904,538 | +0.36(+3.65%) |
Dec 09, 2005 | 9.955 | 10.05 | 9.890 | 10.01 | 472,306 | +0.02(+0.20%) |
Dec 08, 2005 | 9.845 | 10.14 | 9.845 | 9.985 | 758,218 | +0.14(+1.42%) |
Dec 07, 2005 | 9.800 | 9.860 | 9.700 | 9.845 | 631,456 | +0.02(+0.20%) |
Dec 06, 2005 | 9.760 | 10.00 | 9.760 | 9.825 | 774,280 | +0.06(+0.67%) |
Dec 05, 2005 | 9.795 | 9.810 | 9.660 | 9.760 | 621,252 | -0.08(-0.81%) |
Dec 02, 2005 | 9.765 | 9.875 | 9.725 | 9.840 | 463,090 | +0.01(+0.10%) |
Dec 01, 2005 | 9.550 | 9.875 | 9.550 | 9.830 | 741,430 | +0.22(+2.34%) |
Nov 30, 2005 | 9.600 | 9.835 | 9.585 | 9.605 | 1,636,812 | -0.04(-0.41%) |
Nov 29, 2005 | 9.675 | 9.850 | 9.580 | 9.645 | 578,828 | +0.06(+0.63%) |
Nov 28, 2005 | 9.975 | 10.06 | 9.540 | 9.585 | 573,162 | -0.30(-3.08%) |
Nov 25, 2005 | 9.915 | 10.04 | 9.840 | 9.890 | 166,300 | -0.05(-0.50%) |
Nov 23, 2005 | 9.890 | 10.03 | 9.775 | 9.940 | 775,910 | +0.11(+1.12%) |
Nov 22, 2005 | 9.610 | 9.870 | 9.575 | 9.830 | 568,252 | +0.19(+1.92%) |
Nov 21, 2005 | 9.750 | 9.760 | 9.465 | 9.645 | 594,276 | -0.05(-0.52%) |
Nov 18, 2005 | 9.680 | 9.735 | 9.510 | 9.695 | 622,340 | +0.12(+1.20%) |
Nov 17, 2005 | 9.305 | 9.630 | 9.245 | 9.580 | 567,604 | +0.34(+3.68%) |
Nov 16, 2005 | 9.400 | 9.430 | 9.125 | 9.240 | 593,466 | -0.16(-1.75%) |
Nov 15, 2005 | 9.555 | 9.555 | 9.335 | 9.405 | 682,208 | +0.05(+0.59%) |
Nov 14, 2005 | 9.610 | 9.700 | 9.300 | 9.350 | 461,064 | -0.21(-2.25%) |
Nov 11, 2005 | 9.635 | 9.720 | 9.480 | 9.565 | 455,370 | -0.09(-0.88%) |
Nov 10, 2005 | 9.495 | 9.720 | 9.350 | 9.650 | 804,760 | +0.16(+1.63%) |
Nov 09, 2005 | 9.475 | 9.585 | 9.300 | 9.495 | 983,234 | +0.04(+0.48%) |
Nov 08, 2005 | 9.525 | 9.565 | 9.400 | 9.450 | 886,428 | -0.11(-1.10%) |
Nov 07, 2005 | 9.350 | 9.560 | 9.305 | 9.555 | 1,121,630 | +0.25(+2.74%) |
Nov 04, 2005 | 9.250 | 9.475 | 9.120 | 9.300 | 6,022,330 | -0.17(-1.85%) |
Nov 03, 2005 | 9.625 | 9.875 | 9.465 | 9.475 | 1,290,954 | -0.10(-0.99%) |
Nov 02, 2005 | 9.450 | 9.590 | 9.280 | 9.570 | 1,116,108 | +0.09(+0.95%) |
Nov 01, 2005 | 9.675 | 9.750 | 9.404 | 9.480 | 1,345,348 | -0.21(-2.17%) |
Oct 31, 2005 | 9.705 | 9.875 | 9.600 | 9.690 | 871,480 | -0.03(-0.31%) |
Oct 28, 2005 | 9.940 | 10.09 | 9.695 | 9.720 | 1,156,600 | -0.51(-4.99%) |
Oct 27, 2005 | 10.46 | 10.64 | 10.14 | 10.23 | 439,962 | -0.28(-2.62%) |
Oct 26, 2005 | 10.76 | 10.83 | 10.40 | 10.51 | 520,064 | -0.09(-0.90%) |
Oct 25, 2005 | 10.80 | 10.80 | 10.48 | 10.60 | 567,946 | -0.15(-1.40%) |
Oct 24, 2005 | 10.78 | 10.96 | 10.64 | 10.75 | 616,700 | +0.00(+0.00%) |
Oct 21, 2005 | 10.69 | 11.05 | 10.53 | 10.75 | 842,206 | +0.10(+0.94%) |
Oct 20, 2005 | 10.54 | 10.72 | 10.49 | 10.65 | 900,326 | +0.07(+0.66%) |
Oct 19, 2005 | 10.12 | 10.62 | 10.07 | 10.58 | 770,944 | +0.42(+4.13%) |
Oct 18, 2005 | 10.32 | 10.64 | 10.14 | 10.16 | 424,558 | -0.12(-1.12%) |
Oct 17, 2005 | 10.38 | 10.61 | 10.13 | 10.28 | 543,852 | -0.12(-1.20%) |
Oct 14, 2005 | 10.20 | 10.49 | 10.15 | 10.40 | 758,476 | +0.28(+2.72%) |
Oct 13, 2005 | 10.04 | 10.25 | 9.885 | 10.12 | 934,048 | +0.07(+0.70%) |
Oct 12, 2005 | 10.37 | 10.52 | 10.05 | 10.05 | 881,258 | -0.37(-3.50%) |
Oct 11, 2005 | 10.68 | 10.96 | 10.40 | 10.42 | 548,058 | -0.30(-2.84%) |
Oct 10, 2005 | 10.78 | 11.01 | 10.68 | 10.72 | 434,910 | -0.08(-0.69%) |
Oct 07, 2005 | 10.48 | 10.87 | 10.48 | 10.80 | 537,900 | +0.36(+3.45%) |
Oct 06, 2005 | 10.86 | 10.99 | 10.28 | 10.44 | 887,078 | -0.42(-3.82%) |
Oct 05, 2005 | 11.15 | 11.24 | 10.82 | 10.86 | 781,098 | -0.34(-3.04%) |
Oct 04, 2005 | 11.21 | 11.60 | 11.11 | 11.20 | 888,834 | +0.08(+0.72%) |