Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.25 | 10.35 | 10.25 | 10.35 | 1,327,500 | +0.03(+0.25%) |
Dec 29, 2005 | 10.31 | 10.44 | 10.19 | 10.32 | 577,000 | +0.02(+0.23%) |
Dec 28, 2005 | 10.32 | 10.34 | 10.25 | 10.30 | 620,000 | +0.17(+1.64%) |
Dec 27, 2005 | 10.13 | 10.15 | 10.10 | 10.13 | 561,000 | +0.09(+0.94%) |
Dec 23, 2005 | 10.03 | 10.10 | 10.03 | 10.04 | 237,500 | -0.01(-0.14%) |
Dec 22, 2005 | 9.918 | 10.07 | 9.898 | 10.05 | 489,500 | +0.17(+1.70%) |
Dec 21, 2005 | 9.830 | 9.888 | 9.764 | 9.882 | 939,000 | +0.06(+0.63%) |
Dec 20, 2005 | 10.08 | 10.09 | 9.814 | 9.820 | 703,000 | -0.23(-2.33%) |
Dec 19, 2005 | 10.12 | 10.16 | 10.03 | 10.05 | 786,500 | +0.02(+0.18%) |
Dec 16, 2005 | 10.08 | 10.12 | 10.01 | 10.04 | 491,000 | -0.01(-0.10%) |
Dec 15, 2005 | 10.09 | 10.16 | 10.03 | 10.05 | 465,500 | -0.03(-0.32%) |
Dec 14, 2005 | 10.21 | 10.25 | 10.06 | 10.08 | 1,550,000 | -0.25(-2.44%) |
Dec 13, 2005 | 10.46 | 10.46 | 10.32 | 10.33 | 1,917,000 | -0.20(-1.92%) |
Dec 12, 2005 | 10.64 | 10.76 | 10.47 | 10.53 | 1,371,000 | +0.06(+0.53%) |
Dec 09, 2005 | 10.45 | 10.59 | 10.43 | 10.48 | 826,000 | +0.08(+0.81%) |
Dec 08, 2005 | 10.27 | 10.39 | 10.26 | 10.39 | 551,000 | +0.11(+1.09%) |
Dec 07, 2005 | 10.25 | 10.30 | 10.23 | 10.28 | 557,000 | +0.09(+0.86%) |
Dec 06, 2005 | 10.08 | 10.19 | 10.04 | 10.19 | 387,500 | +0.04(+0.35%) |
Dec 05, 2005 | 10.10 | 10.17 | 10.07 | 10.16 | 662,000 | +0.09(+0.89%) |
Dec 02, 2005 | 9.996 | 10.08 | 9.982 | 10.07 | 465,000 | +0.03(+0.32%) |
Dec 01, 2005 | 9.944 | 10.06 | 9.936 | 10.03 | 474,500 | +0.21(+2.10%) |
Nov 30, 2005 | 9.874 | 9.908 | 9.828 | 9.828 | 299,000 | -0.14(-1.42%) |
Nov 29, 2005 | 9.924 | 9.986 | 9.882 | 9.970 | 934,500 | +0.02(+0.16%) |
Nov 28, 2005 | 9.872 | 9.966 | 9.850 | 9.954 | 599,500 | +0.05(+0.48%) |
Nov 25, 2005 | 9.930 | 9.930 | 9.866 | 9.906 | 173,000 | +0.05(+0.47%) |
Nov 23, 2005 | 9.768 | 9.900 | 9.712 | 9.860 | 914,500 | -0.01(-0.10%) |
Nov 22, 2005 | 9.816 | 9.874 | 9.788 | 9.870 | 383,000 | +0.06(+0.63%) |
Nov 21, 2005 | 9.744 | 9.812 | 9.708 | 9.808 | 504,500 | +0.11(+1.13%) |
Nov 18, 2005 | 9.714 | 9.732 | 9.654 | 9.698 | 216,500 | -0.00(-0.02%) |
Nov 17, 2005 | 9.664 | 9.714 | 9.654 | 9.700 | 418,500 | +0.15(+1.57%) |
Nov 16, 2005 | 9.454 | 9.560 | 9.450 | 9.550 | 340,500 | +0.22(+2.38%) |
Nov 15, 2005 | 9.330 | 9.378 | 9.324 | 9.328 | 160,000 | -0.00(-0.02%) |
Nov 14, 2005 | 9.322 | 9.360 | 9.302 | 9.330 | 67,500 | -0.02(-0.19%) |
Nov 11, 2005 | 9.318 | 9.364 | 9.292 | 9.348 | 145,000 | +0.04(+0.45%) |
Nov 10, 2005 | 9.372 | 9.372 | 9.288 | 9.306 | 291,500 | -0.01(-0.06%) |
Nov 09, 2005 | 9.242 | 9.338 | 9.208 | 9.312 | 198,500 | +0.10(+1.09%) |
Nov 08, 2005 | 9.184 | 9.220 | 9.182 | 9.212 | 144,500 | +0.04(+0.46%) |
Nov 07, 2005 | 9.132 | 9.174 | 9.102 | 9.170 | 113,500 | +0.05(+0.59%) |
Nov 04, 2005 | 9.216 | 9.216 | 9.074 | 9.116 | 401,500 | -0.08(-0.83%) |
Nov 03, 2005 | 9.208 | 9.220 | 9.160 | 9.192 | 286,500 | -0.03(-0.35%) |
Nov 02, 2005 | 9.210 | 9.256 | 9.186 | 9.224 | 732,000 | +0.07(+0.81%) |
Nov 01, 2005 | 9.228 | 9.230 | 9.144 | 9.150 | 821,500 | -0.14(-1.55%) |
Oct 31, 2005 | 9.414 | 9.416 | 9.280 | 9.294 | 244,500 | -0.16(-1.65%) |
Oct 28, 2005 | 9.390 | 9.464 | 9.380 | 9.450 | 130,500 | -0.01(-0.06%) |
Oct 27, 2005 | 9.496 | 9.496 | 9.430 | 9.456 | 160,000 | +0.07(+0.70%) |
Oct 26, 2005 | 9.438 | 9.438 | 9.388 | 9.390 | 220,500 | -0.04(-0.42%) |
Oct 25, 2005 | 9.386 | 9.450 | 9.386 | 9.430 | 898,500 | +0.14(+1.55%) |
Oct 24, 2005 | 9.290 | 9.350 | 9.264 | 9.286 | 272,000 | -0.03(-0.28%) |
Oct 21, 2005 | 9.238 | 9.326 | 9.194 | 9.312 | 251,000 | +0.10(+1.13%) |
Oct 20, 2005 | 9.286 | 9.286 | 9.174 | 9.208 | 984,500 | -0.07(-0.78%) |
Oct 19, 2005 | 9.318 | 9.318 | 9.226 | 9.280 | 502,500 | -0.13(-1.34%) |
Oct 18, 2005 | 9.438 | 9.450 | 9.406 | 9.406 | 206,000 | -0.06(-0.59%) |
Oct 17, 2005 | 9.470 | 9.484 | 9.448 | 9.462 | 416,000 | +0.10(+1.02%) |
Oct 14, 2005 | 9.304 | 9.374 | 9.284 | 9.366 | 407,500 | -0.04(-0.43%) |
Oct 13, 2005 | 9.406 | 9.420 | 9.342 | 9.406 | 1,033,000 | +0.01(+0.15%) |
Oct 12, 2005 | 9.510 | 9.540 | 9.378 | 9.392 | 959,000 | -0.10(-1.03%) |
Oct 11, 2005 | 9.490 | 9.550 | 9.484 | 9.490 | 479,500 | -0.01(-0.08%) |
Oct 10, 2005 | 9.580 | 9.580 | 9.420 | 9.498 | 278,500 | -0.01(-0.06%) |
Oct 07, 2005 | 9.408 | 9.508 | 9.388 | 9.504 | 247,500 | +0.05(+0.53%) |
Oct 06, 2005 | 9.372 | 9.460 | 9.372 | 9.454 | 330,500 | +0.17(+1.85%) |
Oct 05, 2005 | 9.286 | 9.314 | 9.234 | 9.282 | 1,361,000 | -0.01(-0.15%) |
Oct 04, 2005 | 9.346 | 9.358 | 9.270 | 9.296 | 361,500 | -0.01(-0.06%) |