Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.74 | 10.87 | 10.63 | 10.80 | 151,916 | +0.05(+0.46%) |
Dec 29, 2005 | 10.78 | 10.93 | 10.65 | 10.76 | 152,660 | +0.02(+0.22%) |
Dec 28, 2005 | 10.68 | 10.78 | 10.50 | 10.73 | 224,600 | +0.15(+1.39%) |
Dec 27, 2005 | 10.46 | 10.65 | 10.35 | 10.59 | 223,600 | +0.25(+2.44%) |
Dec 23, 2005 | 10.11 | 10.44 | 10.10 | 10.33 | 276,106 | +0.14(+1.40%) |
Dec 22, 2005 | 9.915 | 10.24 | 9.915 | 10.19 | 102,800 | +0.22(+2.21%) |
Dec 21, 2005 | 10.06 | 10.08 | 9.960 | 9.970 | 36,036 | -0.13(-1.26%) |
Dec 20, 2005 | 10.00 | 10.11 | 9.928 | 10.10 | 37,356 | +0.12(+1.15%) |
Dec 19, 2005 | 10.12 | 10.15 | 9.918 | 9.982 | 171,432 | -0.21(-2.01%) |
Dec 16, 2005 | 10.16 | 10.25 | 10.11 | 10.19 | 85,780 | +0.03(+0.30%) |
Dec 15, 2005 | 10.30 | 10.30 | 10.00 | 10.16 | 136,312 | -0.11(-1.05%) |
Dec 14, 2005 | 10.38 | 10.38 | 10.21 | 10.27 | 64,040 | -0.09(-0.92%) |
Dec 13, 2005 | 10.19 | 10.38 | 9.908 | 10.36 | 173,984 | +0.14(+1.35%) |
Dec 12, 2005 | 10.51 | 10.52 | 10.12 | 10.22 | 159,604 | -0.27(-2.53%) |
Dec 09, 2005 | 10.58 | 10.58 | 10.40 | 10.49 | 115,872 | -0.00(-0.05%) |
Dec 08, 2005 | 10.31 | 10.54 | 10.29 | 10.49 | 103,042 | +0.14(+1.38%) |
Dec 07, 2005 | 10.29 | 10.38 | 10.25 | 10.35 | 103,270 | -0.01(-0.10%) |
Dec 06, 2005 | 10.40 | 10.43 | 10.25 | 10.36 | 216,042 | -0.04(-0.36%) |
Dec 05, 2005 | 10.30 | 10.43 | 10.12 | 10.40 | 133,768 | +0.18(+1.76%) |
Dec 02, 2005 | 10.27 | 10.27 | 10.00 | 10.22 | 134,618 | +0.05(+0.49%) |
Dec 01, 2005 | 10.24 | 10.36 | 10.00 | 10.17 | 327,682 | +0.28(+2.78%) |
Nov 30, 2005 | 9.925 | 10.07 | 9.750 | 9.893 | 233,842 | -0.03(-0.28%) |
Nov 29, 2005 | 9.688 | 9.993 | 9.633 | 9.920 | 306,952 | +0.22(+2.27%) |
Nov 28, 2005 | 9.560 | 9.768 | 9.328 | 9.700 | 387,152 | +0.21(+2.24%) |
Nov 25, 2005 | 9.447 | 9.557 | 9.350 | 9.488 | 97,102 | +0.11(+1.20%) |
Nov 23, 2005 | 9.383 | 9.447 | 9.295 | 9.375 | 123,810 | +0.12(+1.32%) |
Nov 22, 2005 | 9.130 | 9.450 | 9.027 | 9.252 | 389,824 | -0.01(-0.05%) |
Nov 21, 2005 | 9.412 | 9.412 | 9.125 | 9.258 | 299,476 | -0.14(-1.54%) |
Nov 18, 2005 | 9.508 | 9.562 | 9.312 | 9.402 | 317,536 | -0.14(-1.52%) |
Nov 17, 2005 | 9.310 | 9.585 | 9.075 | 9.547 | 568,168 | +0.33(+3.64%) |
Nov 16, 2005 | 9.250 | 9.350 | 9.082 | 9.213 | 285,886 | +0.11(+1.18%) |
Nov 15, 2005 | 9.410 | 9.492 | 9.100 | 9.105 | 382,478 | -0.37(-3.93%) |
Nov 14, 2005 | 9.030 | 9.620 | 9.027 | 9.477 | 727,640 | +0.48(+5.31%) |
Nov 11, 2005 | 9.012 | 9.012 | 8.938 | 9.000 | 161,982 | +0.06(+0.64%) |
Nov 10, 2005 | 9.010 | 9.060 | 8.943 | 8.943 | 173,214 | -0.02(-0.22%) |
Nov 09, 2005 | 9.188 | 9.225 | 8.887 | 8.963 | 2,122,446 | -0.05(-0.58%) |
Nov 08, 2005 | 9.415 | 9.415 | 8.899 | 9.015 | 472,048 | -0.15(-1.66%) |
Nov 07, 2005 | 9.350 | 9.373 | 9.068 | 9.168 | 908,910 | +0.42(+4.77%) |
Nov 04, 2005 | 8.643 | 8.760 | 8.572 | 8.750 | 55,138 | +0.19(+2.16%) |
Nov 03, 2005 | 8.935 | 8.998 | 8.408 | 8.565 | 157,106 | -0.19(-2.11%) |
Nov 02, 2005 | 8.873 | 9.260 | 8.592 | 8.750 | 237,912 | -0.07(-0.85%) |
Nov 01, 2005 | 8.497 | 8.840 | 8.470 | 8.825 | 118,358 | +0.29(+3.40%) |
Oct 31, 2005 | 8.160 | 8.738 | 8.120 | 8.535 | 163,456 | +0.42(+5.21%) |
Oct 28, 2005 | 7.862 | 8.135 | 7.848 | 8.113 | 40,778 | +0.23(+2.92%) |
Oct 27, 2005 | 7.915 | 8.055 | 7.843 | 7.883 | 53,646 | -0.02(-0.22%) |
Oct 26, 2005 | 7.830 | 7.925 | 7.817 | 7.900 | 34,278 | +0.07(+0.89%) |
Oct 25, 2005 | 7.825 | 7.895 | 7.795 | 7.830 | 18,170 | -0.10(-1.23%) |
Oct 24, 2005 | 8.023 | 8.023 | 7.840 | 7.928 | 31,758 | -0.02(-0.28%) |
Oct 21, 2005 | 7.838 | 8.050 | 7.745 | 7.950 | 49,012 | +0.20(+2.58%) |
Oct 20, 2005 | 7.728 | 7.775 | 7.575 | 7.750 | 65,980 | -0.08(-0.99%) |
Oct 19, 2005 | 7.870 | 7.935 | 7.638 | 7.827 | 177,272 | -0.12(-1.57%) |
Oct 18, 2005 | 8.110 | 8.110 | 7.938 | 7.952 | 45,182 | -0.10(-1.21%) |
Oct 17, 2005 | 8.200 | 8.240 | 8.015 | 8.050 | 33,084 | -0.13(-1.65%) |
Oct 14, 2005 | 8.217 | 8.248 | 8.125 | 8.185 | 36,206 | -0.00(-0.03%) |
Oct 13, 2005 | 8.220 | 8.220 | 8.162 | 8.188 | 104,630 | -0.06(-0.79%) |
Oct 12, 2005 | 8.350 | 8.375 | 8.175 | 8.252 | 166,542 | -0.13(-1.61%) |
Oct 11, 2005 | 8.365 | 8.387 | 8.355 | 8.387 | 41,194 | +0.01(+0.15%) |
Oct 10, 2005 | 8.283 | 8.428 | 8.283 | 8.375 | 53,254 | -0.03(-0.33%) |
Oct 07, 2005 | 8.328 | 8.450 | 8.258 | 8.402 | 46,500 | +0.01(+0.15%) |
Oct 06, 2005 | 8.338 | 8.475 | 8.252 | 8.390 | 170,960 | +0.16(+1.91%) |
Oct 05, 2005 | 8.307 | 8.335 | 8.200 | 8.232 | 174,752 | -0.05(-0.63%) |
Oct 04, 2005 | 8.227 | 8.310 | 8.197 | 8.285 | 92,754 | +0.04(+0.42%) |