Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.52 | 10.72 | 10.45 | 10.61 | 699,470 | +0.06(+0.55%) |
Dec 29, 2005 | 10.49 | 10.62 | 10.47 | 10.55 | 698,620 | +0.07(+0.64%) |
Dec 28, 2005 | 10.31 | 10.54 | 10.30 | 10.49 | 489,400 | +0.16(+1.60%) |
Dec 27, 2005 | 10.46 | 10.47 | 10.19 | 10.32 | 658,144 | -0.08(-0.73%) |
Dec 23, 2005 | 10.29 | 10.61 | 10.17 | 10.40 | 489,712 | +0.06(+0.60%) |
Dec 22, 2005 | 10.28 | 10.40 | 10.16 | 10.33 | 419,399 | +0.02(+0.22%) |
Dec 21, 2005 | 10.24 | 10.43 | 10.20 | 10.31 | 502,520 | +0.07(+0.65%) |
Dec 20, 2005 | 10.09 | 10.35 | 10.03 | 10.25 | 577,636 | +0.09(+0.92%) |
Dec 19, 2005 | 10.19 | 10.28 | 9.965 | 10.15 | 939,911 | -0.08(-0.74%) |
Dec 16, 2005 | 10.41 | 10.56 | 10.14 | 10.23 | 1,224,491 | -0.16(-1.50%) |
Dec 15, 2005 | 10.64 | 10.87 | 10.32 | 10.38 | 858,766 | -0.26(-2.43%) |
Dec 14, 2005 | 10.63 | 10.76 | 10.52 | 10.64 | 688,405 | +0.01(+0.13%) |
Dec 13, 2005 | 10.71 | 10.81 | 10.63 | 10.63 | 531,887 | -0.09(-0.87%) |
Dec 12, 2005 | 10.70 | 10.81 | 10.69 | 10.72 | 560,748 | +0.02(+0.21%) |
Dec 09, 2005 | 10.60 | 10.74 | 10.52 | 10.70 | 301,332 | +0.10(+0.97%) |
Dec 08, 2005 | 10.63 | 10.81 | 10.50 | 10.60 | 559,287 | -0.08(-0.79%) |
Dec 07, 2005 | 10.70 | 10.90 | 10.67 | 10.68 | 542,128 | -0.02(-0.21%) |
Dec 06, 2005 | 10.78 | 10.87 | 10.68 | 10.70 | 587,550 | +0.02(+0.17%) |
Dec 05, 2005 | 10.70 | 10.74 | 10.45 | 10.69 | 1,114,722 | -0.01(-0.08%) |
Dec 02, 2005 | 10.72 | 11.06 | 10.68 | 10.70 | 1,108,213 | -0.03(-0.25%) |
Dec 01, 2005 | 9.773 | 10.73 | 9.773 | 10.72 | 1,803,303 | +1.00(+10.32%) |
Nov 30, 2005 | 9.506 | 9.800 | 9.434 | 9.720 | 854,330 | +0.28(+2.93%) |
Nov 29, 2005 | 9.452 | 9.537 | 9.336 | 9.443 | 336,708 | +0.04(+0.38%) |
Nov 28, 2005 | 9.639 | 9.648 | 9.372 | 9.408 | 346,141 | -0.23(-2.36%) |
Nov 25, 2005 | 9.474 | 9.688 | 9.474 | 9.635 | 163,992 | +0.02(+0.23%) |
Nov 23, 2005 | 9.586 | 9.728 | 9.550 | 9.613 | 1,626,991 | +0.00(+0.05%) |
Nov 22, 2005 | 9.595 | 9.671 | 9.519 | 9.608 | 490,708 | +0.00(+0.00%) |
Nov 21, 2005 | 9.430 | 9.633 | 9.363 | 9.608 | 751,172 | +0.16(+1.70%) |
Nov 18, 2005 | 9.399 | 9.746 | 9.341 | 9.448 | 1,645,449 | +0.09(+0.95%) |
Nov 17, 2005 | 9.292 | 9.461 | 9.292 | 9.359 | 705,149 | +0.10(+1.06%) |
Nov 16, 2005 | 9.318 | 9.532 | 9.162 | 9.261 | 450,273 | -0.06(-0.67%) |
Nov 15, 2005 | 9.341 | 9.479 | 9.296 | 9.323 | 691,165 | -0.02(-0.19%) |
Nov 14, 2005 | 9.662 | 9.697 | 9.185 | 9.341 | 1,401,283 | +0.13(+1.45%) |
Nov 11, 2005 | 9.350 | 9.408 | 9.060 | 9.207 | 796,287 | -0.16(-1.67%) |
Nov 10, 2005 | 9.381 | 9.439 | 9.082 | 9.363 | 438,867 | +0.00(+0.05%) |
Nov 09, 2005 | 9.381 | 9.474 | 9.252 | 9.359 | 427,138 | +0.04(+0.48%) |
Nov 08, 2005 | 9.336 | 9.385 | 9.122 | 9.314 | 453,596 | -0.07(-0.76%) |
Nov 07, 2005 | 9.390 | 9.394 | 9.229 | 9.385 | 518,834 | +0.03(+0.29%) |
Nov 04, 2005 | 9.403 | 9.425 | 9.238 | 9.359 | 898,091 | -0.05(-0.52%) |
Nov 03, 2005 | 9.359 | 9.506 | 9.296 | 9.408 | 870,644 | +0.05(+0.52%) |
Nov 02, 2005 | 9.171 | 9.430 | 9.171 | 9.359 | 446,256 | +0.13(+1.45%) |
Nov 01, 2005 | 9.350 | 9.434 | 9.136 | 9.225 | 426,254 | -0.18(-1.94%) |
Oct 31, 2005 | 9.073 | 9.470 | 9.069 | 9.408 | 700,390 | +0.36(+3.94%) |
Oct 28, 2005 | 9.024 | 9.064 | 8.806 | 9.051 | 523,524 | +0.02(+0.25%) |
Oct 27, 2005 | 9.243 | 9.243 | 9.024 | 9.029 | 316,239 | -0.25(-2.74%) |
Oct 26, 2005 | 9.532 | 9.550 | 9.261 | 9.283 | 305,800 | -0.23(-2.39%) |
Oct 25, 2005 | 9.684 | 9.684 | 9.323 | 9.510 | 921,870 | -0.21(-2.15%) |
Oct 24, 2005 | 9.287 | 9.720 | 9.287 | 9.720 | 795,636 | +0.46(+5.01%) |
Oct 21, 2005 | 9.136 | 9.537 | 9.136 | 9.256 | 938,796 | +0.08(+0.87%) |
Oct 20, 2005 | 9.122 | 9.247 | 8.770 | 9.176 | 1,373,712 | -0.04(-0.39%) |
Oct 19, 2005 | 8.775 | 9.274 | 8.485 | 9.212 | 1,686,109 | +0.37(+4.18%) |
Oct 18, 2005 | 8.819 | 8.913 | 8.668 | 8.842 | 505,534 | +0.02(+0.20%) |
Oct 17, 2005 | 8.779 | 8.882 | 8.654 | 8.824 | 665,750 | +0.09(+1.02%) |
Oct 14, 2005 | 8.828 | 8.828 | 8.646 | 8.735 | 459,269 | +0.03(+0.36%) |
Oct 13, 2005 | 8.548 | 8.788 | 8.534 | 8.703 | 734,942 | +0.13(+1.56%) |
Oct 12, 2005 | 8.490 | 8.699 | 8.374 | 8.570 | 1,015,660 | +0.04(+0.52%) |
Oct 11, 2005 | 9.283 | 9.354 | 8.503 | 8.525 | 1,615,347 | -0.74(-7.98%) |
Oct 10, 2005 | 9.287 | 9.394 | 9.087 | 9.265 | 619,402 | +0.04(+0.39%) |
Oct 07, 2005 | 9.318 | 9.492 | 9.220 | 9.229 | 726,707 | -0.07(-0.72%) |
Oct 06, 2005 | 9.269 | 9.528 | 9.176 | 9.296 | 535,363 | +0.03(+0.29%) |
Oct 05, 2005 | 9.314 | 9.492 | 9.256 | 9.269 | 397,969 | -0.08(-0.91%) |
Oct 04, 2005 | 9.559 | 9.590 | 9.345 | 9.354 | 347,885 | -0.19(-2.01%) |