Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.61 | 10.67 | 10.50 | 10.51 | 142,273 | -0.11(-1.06%) |
Dec 29, 2005 | 10.68 | 10.75 | 10.60 | 10.62 | 132,341 | -0.06(-0.55%) |
Dec 28, 2005 | 10.71 | 10.71 | 10.59 | 10.68 | 112,974 | +0.04(+0.38%) |
Dec 27, 2005 | 10.67 | 10.82 | 10.61 | 10.64 | 191,187 | -0.04(-0.41%) |
Dec 23, 2005 | 10.52 | 10.70 | 10.47 | 10.69 | 97,083 | +0.13(+1.28%) |
Dec 22, 2005 | 10.58 | 10.66 | 10.47 | 10.55 | 713,352 | -0.03(-0.29%) |
Dec 21, 2005 | 10.66 | 10.70 | 10.47 | 10.58 | 305,154 | -0.03(-0.30%) |
Dec 20, 2005 | 10.55 | 10.64 | 10.48 | 10.61 | 203,602 | +0.02(+0.21%) |
Dec 19, 2005 | 10.54 | 10.69 | 10.51 | 10.59 | 169,833 | +0.00(+0.00%) |
Dec 16, 2005 | 10.83 | 10.83 | 10.55 | 10.59 | 465,305 | -0.19(-1.76%) |
Dec 15, 2005 | 10.93 | 10.94 | 10.67 | 10.78 | 195,408 | -0.15(-1.38%) |
Dec 14, 2005 | 10.93 | 11.00 | 10.86 | 10.93 | 204,346 | -0.02(-0.17%) |
Dec 13, 2005 | 11.06 | 11.08 | 10.92 | 10.95 | 329,736 | -0.10(-0.93%) |
Dec 12, 2005 | 10.98 | 11.07 | 10.97 | 11.05 | 162,633 | +0.08(+0.73%) |
Dec 09, 2005 | 10.92 | 11.06 | 10.86 | 10.97 | 374,429 | +0.05(+0.44%) |
Dec 08, 2005 | 10.93 | 11.03 | 10.83 | 10.92 | 153,198 | -0.03(-0.28%) |
Dec 07, 2005 | 11.09 | 11.09 | 10.92 | 10.95 | 173,806 | -0.06(-0.51%) |
Dec 06, 2005 | 11.08 | 11.17 | 10.99 | 11.01 | 288,519 | -0.06(-0.58%) |
Dec 05, 2005 | 10.99 | 11.17 | 10.98 | 11.08 | 561,147 | +0.06(+0.55%) |
Dec 02, 2005 | 10.99 | 11.07 | 10.95 | 11.02 | 163,378 | +0.03(+0.27%) |
Dec 01, 2005 | 11.01 | 11.08 | 10.97 | 10.98 | 218,748 | -0.06(-0.55%) |
Nov 30, 2005 | 11.01 | 11.06 | 10.88 | 11.05 | 255,744 | +0.05(+0.49%) |
Nov 29, 2005 | 10.63 | 11.06 | 10.63 | 10.99 | 509,501 | +0.37(+3.45%) |
Nov 28, 2005 | 10.94 | 10.97 | 10.62 | 10.62 | 212,540 | -0.25(-2.33%) |
Nov 25, 2005 | 10.71 | 10.90 | 10.71 | 10.88 | 46,679 | +0.12(+1.12%) |
Nov 23, 2005 | 10.67 | 10.80 | 10.67 | 10.76 | 105,773 | +0.00(+0.02%) |
Nov 22, 2005 | 10.69 | 10.82 | 10.69 | 10.76 | 165,364 | -0.07(-0.65%) |
Nov 21, 2005 | 10.78 | 10.87 | 10.70 | 10.83 | 210,802 | +0.03(+0.26%) |
Nov 18, 2005 | 10.77 | 10.80 | 10.62 | 10.80 | 159,405 | +0.05(+0.49%) |
Nov 17, 2005 | 10.66 | 10.96 | 10.63 | 10.75 | 203,602 | +0.11(+1.02%) |
Nov 16, 2005 | 10.56 | 10.66 | 10.50 | 10.64 | 151,211 | +0.02(+0.19%) |
Nov 15, 2005 | 10.69 | 10.69 | 10.54 | 10.62 | 122,409 | -0.05(-0.51%) |
Nov 14, 2005 | 10.60 | 10.70 | 10.60 | 10.67 | 94,103 | +0.02(+0.17%) |
Nov 11, 2005 | 10.65 | 10.68 | 10.50 | 10.65 | 79,206 | -0.01(-0.09%) |
Nov 10, 2005 | 10.48 | 10.66 | 10.30 | 10.66 | 240,349 | +0.19(+1.83%) |
Nov 09, 2005 | 10.59 | 10.64 | 10.44 | 10.47 | 243,825 | -0.12(-1.14%) |
Nov 08, 2005 | 10.60 | 10.62 | 10.36 | 10.59 | 144,756 | -0.05(-0.47%) |
Nov 07, 2005 | 10.51 | 10.69 | 10.52 | 10.64 | 219,989 | +0.13(+1.28%) |
Nov 04, 2005 | 10.56 | 10.60 | 10.43 | 10.51 | 172,068 | -0.06(-0.55%) |
Nov 03, 2005 | 10.34 | 10.57 | 10.31 | 10.57 | 413,908 | +0.19(+1.79%) |
Nov 02, 2005 | 10.29 | 10.43 | 10.17 | 10.38 | 172,316 | +0.05(+0.47%) |
Nov 01, 2005 | 10.37 | 10.39 | 10.12 | 10.33 | 177,282 | +0.02(+0.23%) |
Oct 31, 2005 | 10.18 | 10.33 | 10.16 | 10.31 | 225,203 | +0.09(+0.87%) |
Oct 28, 2005 | 10.07 | 10.22 | 10.03 | 10.22 | 358,538 | +0.18(+1.81%) |
Oct 27, 2005 | 10.00 | 10.05 | 9.968 | 10.04 | 335,943 | -0.01(-0.14%) |
Oct 26, 2005 | 9.893 | 10.18 | 9.893 | 10.05 | 462,325 | +0.16(+1.61%) |
Oct 25, 2005 | 9.750 | 9.928 | 9.750 | 9.893 | 397,272 | +0.10(+0.99%) |
Oct 24, 2005 | 9.726 | 9.843 | 9.712 | 9.797 | 534,331 | +0.02(+0.21%) |
Oct 21, 2005 | 9.716 | 9.885 | 9.585 | 9.777 | 469,526 | +0.08(+0.79%) |
Oct 20, 2005 | 10.30 | 10.35 | 9.674 | 9.700 | 1,199,514 | -0.95(-8.94%) |
Oct 19, 2005 | 10.55 | 10.65 | 10.40 | 10.65 | 151,211 | +0.14(+1.34%) |
Oct 18, 2005 | 10.45 | 10.61 | 10.43 | 10.51 | 342,399 | +0.02(+0.21%) |
Oct 17, 2005 | 10.47 | 10.54 | 10.38 | 10.49 | 304,658 | +0.03(+0.27%) |
Oct 14, 2005 | 10.28 | 10.51 | 10.21 | 10.46 | 307,389 | +0.20(+1.98%) |
Oct 13, 2005 | 10.11 | 10.29 | 10.09 | 10.26 | 385,602 | +0.16(+1.60%) |
Oct 12, 2005 | 10.04 | 10.17 | 9.954 | 10.10 | 235,135 | +0.04(+0.36%) |
Oct 11, 2005 | 10.07 | 10.18 | 10.06 | 10.06 | 171,075 | +0.11(+1.13%) |
Oct 10, 2005 | 9.958 | 10.03 | 9.859 | 9.948 | 554,939 | -0.10(-1.04%) |
Oct 07, 2005 | 10.03 | 10.15 | 9.936 | 10.05 | 184,235 | +0.05(+0.54%) |
Oct 06, 2005 | 9.956 | 10.05 | 9.877 | 9.998 | 192,180 | +0.04(+0.42%) |
Oct 05, 2005 | 10.16 | 10.16 | 9.893 | 9.956 | 237,370 | -0.20(-2.00%) |
Oct 04, 2005 | 10.22 | 10.25 | 10.15 | 10.16 | 267,910 | -0.01(-0.10%) |