Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.22 | 10.22 | 10.09 | 10.10 | 90,802 | -0.15(-1.45%) |
Dec 29, 2005 | 10.24 | 10.28 | 10.13 | 10.25 | 118,000 | +0.00(+0.02%) |
Dec 28, 2005 | 10.11 | 10.28 | 10.11 | 10.24 | 148,547 | +0.13(+1.28%) |
Dec 27, 2005 | 10.13 | 10.16 | 10.05 | 10.11 | 147,291 | -0.02(-0.19%) |
Dec 23, 2005 | 10.06 | 10.16 | 10.06 | 10.13 | 96,660 | +0.09(+0.88%) |
Dec 22, 2005 | 9.977 | 10.06 | 9.977 | 10.04 | 282,448 | +0.01(+0.07%) |
Dec 21, 2005 | 9.882 | 10.12 | 9.882 | 10.04 | 405,052 | +0.18(+1.79%) |
Dec 20, 2005 | 9.710 | 9.870 | 9.698 | 9.860 | 396,683 | +0.15(+1.58%) |
Dec 19, 2005 | 9.724 | 9.755 | 9.681 | 9.707 | 164,029 | -0.01(-0.15%) |
Dec 16, 2005 | 9.679 | 9.738 | 9.667 | 9.722 | 364,044 | +0.05(+0.49%) |
Dec 15, 2005 | 9.724 | 9.750 | 9.655 | 9.674 | 606,323 | -0.05(-0.49%) |
Dec 14, 2005 | 9.657 | 9.774 | 9.648 | 9.722 | 459,449 | +0.07(+0.69%) |
Dec 13, 2005 | 9.511 | 9.669 | 9.476 | 9.655 | 384,548 | +0.12(+1.30%) |
Dec 12, 2005 | 9.406 | 9.543 | 9.406 | 9.531 | 226,377 | +0.13(+1.35%) |
Dec 09, 2005 | 9.404 | 9.428 | 9.349 | 9.404 | 178,256 | +0.00(+0.00%) |
Dec 08, 2005 | 9.339 | 9.404 | 9.304 | 9.404 | 147,710 | +0.06(+0.69%) |
Dec 07, 2005 | 9.380 | 9.452 | 9.327 | 9.339 | 147,710 | -0.10(-1.04%) |
Dec 06, 2005 | 9.509 | 9.509 | 9.435 | 9.437 | 118,419 | -0.02(-0.18%) |
Dec 05, 2005 | 9.440 | 9.511 | 9.418 | 9.454 | 189,136 | +0.06(+0.66%) |
Dec 02, 2005 | 9.351 | 9.416 | 9.294 | 9.392 | 194,575 | +0.04(+0.43%) |
Dec 01, 2005 | 9.370 | 9.402 | 9.344 | 9.351 | 153,568 | +0.02(+0.20%) |
Nov 30, 2005 | 9.308 | 9.359 | 9.265 | 9.332 | 406,307 | +0.03(+0.28%) |
Nov 29, 2005 | 9.378 | 9.511 | 9.253 | 9.306 | 495,017 | -0.07(-0.76%) |
Nov 28, 2005 | 9.308 | 9.437 | 9.308 | 9.378 | 435,180 | +0.07(+0.74%) |
Nov 25, 2005 | 9.258 | 9.332 | 9.253 | 9.308 | 107,958 | +0.05(+0.54%) |
Nov 23, 2005 | 9.347 | 9.347 | 9.186 | 9.258 | 392,499 | -0.04(-0.44%) |
Nov 22, 2005 | 9.081 | 9.339 | 9.067 | 9.299 | 333,080 | +0.19(+2.10%) |
Nov 21, 2005 | 9.112 | 9.136 | 9.017 | 9.108 | 253,157 | -0.01(-0.13%) |
Nov 18, 2005 | 9.258 | 9.296 | 9.108 | 9.120 | 194,994 | -0.09(-0.99%) |
Nov 17, 2005 | 9.160 | 9.249 | 9.092 | 9.210 | 186,625 | +0.10(+1.08%) |
Nov 16, 2005 | 9.124 | 9.177 | 9.069 | 9.112 | 130,135 | +0.01(+0.13%) |
Nov 15, 2005 | 9.198 | 9.198 | 9.067 | 9.100 | 271,569 | -0.03(-0.37%) |
Nov 14, 2005 | 8.986 | 9.318 | 8.986 | 9.134 | 425,556 | +0.15(+1.65%) |
Nov 11, 2005 | 9.177 | 9.177 | 8.976 | 8.986 | 502,130 | -0.20(-2.21%) |
Nov 10, 2005 | 9.308 | 9.344 | 9.093 | 9.189 | 550,670 | -0.08(-0.85%) |
Nov 09, 2005 | 9.550 | 9.552 | 9.263 | 9.268 | 420,534 | -0.45(-4.65%) |
Nov 08, 2005 | 9.722 | 9.793 | 9.712 | 9.719 | 285,796 | +0.00(+0.00%) |
Nov 07, 2005 | 9.727 | 9.727 | 9.688 | 9.719 | 218,426 | -0.00(-0.02%) |
Nov 04, 2005 | 9.707 | 9.793 | 9.703 | 9.722 | 179,093 | +0.02(+0.25%) |
Nov 03, 2005 | 9.655 | 9.743 | 9.643 | 9.698 | 318,016 | +0.04(+0.45%) |
Nov 02, 2005 | 9.798 | 9.817 | 9.631 | 9.655 | 529,329 | -0.13(-1.34%) |
Nov 01, 2005 | 9.970 | 10.03 | 9.782 | 9.786 | 296,257 | -0.02(-0.17%) |
Oct 31, 2005 | 9.655 | 9.968 | 9.655 | 9.803 | 253,994 | +0.09(+0.91%) |
Oct 28, 2005 | 9.619 | 9.817 | 9.617 | 9.715 | 235,583 | +0.11(+1.17%) |
Oct 27, 2005 | 9.359 | 9.605 | 9.359 | 9.602 | 401,704 | +0.28(+3.00%) |
Oct 26, 2005 | 9.719 | 9.719 | 9.305 | 9.323 | 421,790 | -0.40(-4.08%) |
Oct 25, 2005 | 9.906 | 9.932 | 9.693 | 9.719 | 127,206 | -0.20(-1.98%) |
Oct 24, 2005 | 9.999 | 10.04 | 9.901 | 9.915 | 125,951 | -0.09(-0.91%) |
Oct 21, 2005 | 9.863 | 10.01 | 9.863 | 10.01 | 138,922 | +0.12(+1.21%) |
Oct 20, 2005 | 9.918 | 9.951 | 9.846 | 9.887 | 106,284 | +0.00(+0.05%) |
Oct 19, 2005 | 10.03 | 10.03 | 9.858 | 9.882 | 61,929 | -0.11(-1.08%) |
Oct 18, 2005 | 10.04 | 10.04 | 9.970 | 9.989 | 60,674 | -0.05(-0.50%) |
Oct 17, 2005 | 9.879 | 10.04 | 9.793 | 10.04 | 138,086 | +0.10(+1.01%) |
Oct 14, 2005 | 10.14 | 10.14 | 9.939 | 9.939 | 209,639 | -0.14(-1.40%) |
Oct 13, 2005 | 10.18 | 10.20 | 10.04 | 10.08 | 58,163 | -0.13(-1.29%) |
Oct 12, 2005 | 10.23 | 10.24 | 10.16 | 10.21 | 149,802 | -0.06(-0.63%) |
Oct 11, 2005 | 10.40 | 10.42 | 10.26 | 10.28 | 73,227 | -0.12(-1.15%) |
Oct 10, 2005 | 10.79 | 10.43 | 10.28 | 10.40 | 62,347 | +0.08(+0.74%) |
Oct 07, 2005 | 10.23 | 10.37 | 10.23 | 10.32 | 243,951 | +0.12(+1.15%) |
Oct 06, 2005 | 10.37 | 10.49 | 10.10 | 10.20 | 124,277 | -0.19(-1.82%) |
Oct 05, 2005 | 10.77 | 10.77 | 10.39 | 10.39 | 104,192 | -0.38(-3.49%) |
Oct 04, 2005 | 10.56 | 10.85 | 10.56 | 10.77 | 198,760 | +0.27(+2.53%) |