Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.17 | 11.25 | 10.97 | 11.00 | 82,104 | -0.22(-1.94%) |
Dec 29, 2005 | 11.36 | 11.43 | 11.17 | 11.22 | 229,186 | -0.06(-0.50%) |
Dec 28, 2005 | 10.98 | 11.50 | 10.81 | 11.28 | 328,202 | +0.31(+2.85%) |
Dec 27, 2005 | 10.63 | 10.97 | 10.63 | 10.97 | 61,775 | +0.29(+2.75%) |
Dec 23, 2005 | 10.80 | 10.80 | 10.45 | 10.67 | 20,416 | -0.09(-0.88%) |
Dec 22, 2005 | 10.79 | 10.84 | 10.52 | 10.77 | 42,611 | +0.01(+0.09%) |
Dec 21, 2005 | 10.36 | 10.76 | 10.36 | 10.76 | 67,396 | +0.34(+3.27%) |
Dec 20, 2005 | 10.61 | 10.62 | 10.32 | 10.42 | 94,252 | -0.26(-2.40%) |
Dec 19, 2005 | 10.92 | 10.98 | 10.46 | 10.67 | 117,713 | -0.25(-2.25%) |
Dec 16, 2005 | 10.74 | 11.01 | 10.74 | 10.92 | 191,567 | +0.15(+1.41%) |
Dec 15, 2005 | 10.88 | 10.89 | 10.56 | 10.77 | 104,752 | -0.04(-0.35%) |
Dec 14, 2005 | 10.76 | 10.88 | 10.63 | 10.80 | 84,888 | +0.04(+0.35%) |
Dec 13, 2005 | 10.75 | 11.05 | 10.62 | 10.77 | 54,504 | +0.02(+0.18%) |
Dec 12, 2005 | 10.89 | 11.06 | 10.53 | 10.75 | 68,689 | -0.03(-0.26%) |
Dec 09, 2005 | 10.97 | 11.04 | 10.51 | 10.78 | 73,478 | -0.09(-0.78%) |
Dec 08, 2005 | 10.56 | 10.98 | 10.43 | 10.86 | 129,293 | +0.30(+2.87%) |
Dec 07, 2005 | 10.56 | 10.61 | 10.35 | 10.56 | 94,648 | -0.03(-0.27%) |
Dec 06, 2005 | 10.40 | 10.75 | 10.30 | 10.59 | 119,631 | +0.30(+2.95%) |
Dec 05, 2005 | 10.27 | 10.41 | 10.05 | 10.28 | 82,065 | +0.09(+0.84%) |
Dec 02, 2005 | 10.25 | 10.25 | 9.612 | 10.20 | 68,099 | +0.10(+1.03%) |
Dec 01, 2005 | 10.08 | 10.19 | 9.962 | 10.09 | 63,740 | +0.17(+1.72%) |
Nov 30, 2005 | 9.830 | 10.10 | 9.716 | 9.924 | 108,725 | +0.20(+2.04%) |
Nov 29, 2005 | 9.905 | 9.905 | 9.640 | 9.725 | 39,645 | -0.06(-0.58%) |
Nov 28, 2005 | 9.849 | 9.896 | 9.612 | 9.782 | 75,990 | -0.12(-1.24%) |
Nov 25, 2005 | 10.14 | 10.14 | 9.792 | 9.905 | 14,323 | -0.05(-0.48%) |
Nov 23, 2005 | 10.33 | 10.33 | 9.934 | 9.953 | 29,550 | -0.33(-3.22%) |
Nov 22, 2005 | 10.14 | 10.34 | 9.915 | 10.28 | 53,452 | +0.07(+0.65%) |
Nov 21, 2005 | 9.915 | 10.23 | 9.763 | 10.22 | 90,505 | +0.22(+2.18%) |
Nov 18, 2005 | 9.867 | 10.00 | 9.707 | 10.00 | 55,364 | +0.27(+2.82%) |
Nov 17, 2005 | 9.233 | 9.801 | 9.081 | 9.725 | 80,426 | +0.51(+5.55%) |
Nov 16, 2005 | 9.205 | 9.299 | 8.958 | 9.214 | 69,927 | -0.09(-0.92%) |
Nov 15, 2005 | 9.707 | 9.707 | 9.157 | 9.299 | 54,320 | -0.30(-3.16%) |
Nov 14, 2005 | 9.735 | 9.792 | 9.546 | 9.602 | 42,214 | -0.22(-2.22%) |
Nov 11, 2005 | 9.943 | 9.943 | 9.546 | 9.820 | 22,484 | -0.03(-0.29%) |
Nov 10, 2005 | 9.782 | 9.849 | 9.508 | 9.849 | 53,068 | +0.03(+0.29%) |
Nov 09, 2005 | 9.650 | 9.943 | 9.517 | 9.820 | 62,770 | +0.11(+1.17%) |
Nov 08, 2005 | 9.640 | 9.820 | 9.640 | 9.707 | 30,160 | -0.06(-0.58%) |
Nov 07, 2005 | 9.612 | 9.811 | 9.441 | 9.763 | 75,842 | -0.02(-0.19%) |
Nov 04, 2005 | 9.707 | 9.915 | 9.498 | 9.782 | 76,786 | +0.10(+1.08%) |
Nov 03, 2005 | 9.943 | 10.04 | 9.498 | 9.678 | 122,982 | -0.17(-1.73%) |
Nov 02, 2005 | 9.517 | 9.915 | 9.517 | 9.849 | 115,286 | +0.28(+2.97%) |
Nov 01, 2005 | 9.763 | 9.905 | 9.564 | 9.564 | 40,968 | -0.31(-3.16%) |
Oct 31, 2005 | 9.849 | 10.04 | 9.725 | 9.877 | 77,118 | +0.04(+0.38%) |
Oct 28, 2005 | 9.716 | 9.924 | 9.470 | 9.839 | 78,827 | +0.22(+2.26%) |
Oct 27, 2005 | 10.24 | 10.24 | 9.470 | 9.621 | 61,391 | -0.74(-7.13%) |
Oct 26, 2005 | 9.811 | 10.36 | 9.801 | 10.36 | 81,998 | +0.50(+5.09%) |
Oct 25, 2005 | 9.707 | 9.934 | 9.347 | 9.858 | 60,667 | +0.06(+0.58%) |
Oct 24, 2005 | 9.527 | 9.811 | 9.527 | 9.801 | 71,813 | +0.30(+3.19%) |
Oct 21, 2005 | 9.385 | 9.707 | 9.385 | 9.498 | 51,784 | +0.05(+0.50%) |
Oct 20, 2005 | 9.583 | 9.849 | 9.233 | 9.451 | 74,284 | -0.23(-2.35%) |
Oct 19, 2005 | 8.939 | 9.678 | 8.902 | 9.678 | 76,589 | +0.63(+6.90%) |
Oct 18, 2005 | 9.214 | 9.385 | 8.902 | 9.053 | 68,690 | -0.23(-2.45%) |
Oct 17, 2005 | 9.508 | 9.508 | 9.025 | 9.280 | 91,545 | -0.22(-2.29%) |
Oct 14, 2005 | 9.347 | 9.508 | 9.025 | 9.498 | 54,543 | +0.28(+3.08%) |
Oct 13, 2005 | 8.977 | 9.356 | 8.797 | 9.214 | 46,454 | +0.27(+3.07%) |
Oct 12, 2005 | 8.760 | 9.006 | 8.475 | 8.939 | 90,031 | +0.17(+1.94%) |
Oct 11, 2005 | 9.375 | 9.385 | 8.760 | 8.769 | 80,450 | -0.51(-5.51%) |
Oct 10, 2005 | 9.119 | 9.489 | 9.006 | 9.280 | 77,616 | -0.03(-0.31%) |
Oct 07, 2005 | 9.337 | 9.564 | 8.921 | 9.309 | 60,315 | +0.08(+0.82%) |
Oct 06, 2005 | 9.422 | 9.574 | 8.911 | 9.233 | 126,648 | -0.24(-2.50%) |
Oct 05, 2005 | 9.820 | 9.820 | 9.432 | 9.470 | 56,206 | -0.44(-4.40%) |
Oct 04, 2005 | 9.896 | 10.04 | 9.725 | 9.905 | 61,007 | +0.04(+0.38%) |