Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.92 | 10.92 | 10.84 | 10.87 | 411,029 | -0.05(-0.46%) |
Dec 29, 2005 | 10.86 | 10.96 | 10.84 | 10.92 | 653,358 | +0.06(+0.57%) |
Dec 28, 2005 | 10.88 | 10.89 | 10.82 | 10.86 | 686,426 | +0.04(+0.39%) |
Dec 27, 2005 | 10.83 | 10.88 | 10.75 | 10.82 | 579,729 | +0.01(+0.05%) |
Dec 23, 2005 | 10.82 | 10.88 | 10.76 | 10.81 | 964,407 | -0.01(-0.05%) |
Dec 22, 2005 | 10.79 | 10.89 | 10.77 | 10.82 | 1,163,851 | +0.02(+0.14%) |
Dec 21, 2005 | 10.74 | 10.88 | 10.69 | 10.80 | 1,100,556 | +0.10(+0.96%) |
Dec 20, 2005 | 10.44 | 10.70 | 10.44 | 10.70 | 1,803,775 | +0.29(+2.77%) |
Dec 19, 2005 | 10.48 | 10.54 | 10.40 | 10.41 | 530,385 | -0.09(-0.87%) |
Dec 16, 2005 | 10.49 | 10.57 | 10.43 | 10.50 | 999,026 | +0.03(+0.24%) |
Dec 15, 2005 | 10.55 | 10.62 | 10.44 | 10.48 | 598,589 | -0.07(-0.66%) |
Dec 14, 2005 | 10.31 | 10.55 | 10.30 | 10.55 | 1,330,743 | +0.24(+2.33%) |
Dec 13, 2005 | 10.27 | 10.38 | 10.27 | 10.31 | 435,314 | +0.02(+0.21%) |
Dec 12, 2005 | 10.25 | 10.35 | 10.20 | 10.28 | 363,493 | +0.08(+0.80%) |
Dec 09, 2005 | 10.22 | 10.26 | 10.13 | 10.20 | 765,997 | -0.02(-0.17%) |
Dec 08, 2005 | 10.25 | 10.34 | 10.21 | 10.22 | 898,529 | -0.03(-0.28%) |
Dec 07, 2005 | 10.12 | 10.38 | 10.12 | 10.25 | 915,063 | +0.13(+1.28%) |
Dec 06, 2005 | 10.15 | 10.20 | 10.10 | 10.12 | 499,125 | +0.00(+0.04%) |
Dec 05, 2005 | 10.21 | 10.23 | 10.05 | 10.12 | 528,318 | -0.11(-1.06%) |
Dec 02, 2005 | 10.16 | 10.24 | 10.14 | 10.22 | 424,980 | +0.03(+0.32%) |
Dec 01, 2005 | 10.04 | 10.26 | 10.04 | 10.19 | 824,642 | +0.18(+1.84%) |
Nov 30, 2005 | 10.10 | 10.13 | 9.973 | 10.01 | 808,108 | -0.10(-1.03%) |
Nov 29, 2005 | 9.981 | 10.16 | 9.981 | 10.11 | 640,699 | +0.17(+1.75%) |
Nov 28, 2005 | 9.996 | 10.02 | 9.932 | 9.938 | 418,004 | -0.06(-0.64%) |
Nov 25, 2005 | 10.02 | 10.04 | 9.989 | 10.00 | 123,489 | -0.00(-0.02%) |
Nov 23, 2005 | 10.01 | 10.03 | 9.938 | 10.00 | 379,511 | -0.01(-0.10%) |
Nov 22, 2005 | 10.04 | 10.06 | 9.905 | 10.01 | 979,908 | -0.05(-0.46%) |
Nov 21, 2005 | 10.03 | 10.08 | 10.01 | 10.06 | 424,721 | +0.02(+0.17%) |
Nov 18, 2005 | 10.11 | 10.11 | 9.987 | 10.04 | 502,225 | +0.01(+0.12%) |
Nov 17, 2005 | 9.899 | 10.04 | 9.899 | 10.03 | 598,072 | +0.17(+1.73%) |
Nov 16, 2005 | 9.832 | 9.911 | 9.812 | 9.861 | 815,858 | +0.04(+0.45%) |
Nov 15, 2005 | 9.832 | 9.851 | 9.774 | 9.816 | 546,919 | -0.02(-0.16%) |
Nov 14, 2005 | 9.880 | 9.923 | 9.810 | 9.832 | 436,347 | -0.00(-0.02%) |
Nov 11, 2005 | 9.764 | 9.884 | 9.725 | 9.834 | 521,085 | +0.06(+0.61%) |
Nov 10, 2005 | 9.665 | 9.807 | 9.580 | 9.774 | 911,446 | +0.11(+1.12%) |
Nov 09, 2005 | 9.636 | 9.725 | 9.623 | 9.665 | 258,863 | +0.02(+0.22%) |
Nov 08, 2005 | 9.696 | 9.696 | 9.603 | 9.644 | 445,647 | -0.08(-0.84%) |
Nov 07, 2005 | 9.630 | 9.774 | 9.648 | 9.725 | 488,275 | +0.10(+1.01%) |
Nov 04, 2005 | 9.667 | 9.739 | 9.567 | 9.629 | 613,314 | -0.01(-0.06%) |
Nov 03, 2005 | 9.824 | 9.834 | 9.617 | 9.634 | 775,298 | -0.15(-1.54%) |
Nov 02, 2005 | 9.718 | 9.793 | 9.668 | 9.785 | 997,734 | +0.07(+0.70%) |
Nov 01, 2005 | 9.754 | 9.822 | 9.677 | 9.718 | 1,302,325 | -0.02(-0.20%) |
Oct 31, 2005 | 9.671 | 9.774 | 9.669 | 9.737 | 1,138,791 | +0.15(+1.62%) |
Oct 28, 2005 | 9.447 | 9.592 | 9.443 | 9.582 | 948,648 | +0.13(+1.41%) |
Oct 27, 2005 | 9.503 | 9.582 | 9.429 | 9.449 | 942,190 | -0.09(-0.97%) |
Oct 26, 2005 | 9.358 | 9.723 | 9.358 | 9.541 | 2,078,656 | +0.20(+2.18%) |
Oct 25, 2005 | 9.226 | 9.421 | 9.226 | 9.338 | 2,097,516 | +0.12(+1.28%) |
Oct 24, 2005 | 9.071 | 9.220 | 9.071 | 9.220 | 1,090,997 | +0.15(+1.64%) |
Oct 21, 2005 | 9.180 | 9.210 | 9.034 | 9.071 | 1,391,971 | -0.03(-0.38%) |
Oct 20, 2005 | 9.063 | 9.274 | 9.063 | 9.106 | 1,405,663 | -0.01(-0.06%) |
Oct 19, 2005 | 9.065 | 9.116 | 8.905 | 9.112 | 1,502,285 | +0.01(+0.09%) |
Oct 18, 2005 | 9.104 | 9.172 | 9.077 | 9.104 | 821,025 | +0.00(+0.00%) |
Oct 17, 2005 | 9.058 | 9.135 | 9.038 | 9.104 | 1,410,830 | +0.07(+0.75%) |
Oct 14, 2005 | 8.912 | 9.044 | 8.821 | 9.036 | 1,393,779 | +0.12(+1.39%) |
Oct 13, 2005 | 8.907 | 8.930 | 8.856 | 8.912 | 1,269,256 | +0.01(+0.07%) |
Oct 12, 2005 | 8.986 | 9.077 | 8.907 | 8.907 | 1,580,822 | -0.08(-0.88%) |
Oct 11, 2005 | 8.969 | 9.054 | 8.965 | 8.986 | 1,449,066 | +0.01(+0.06%) |
Oct 10, 2005 | 9.038 | 9.060 | 8.980 | 8.980 | 1,178,318 | -0.00(-0.02%) |
Oct 07, 2005 | 8.990 | 9.116 | 8.974 | 8.982 | 1,380,087 | +0.01(+0.09%) |
Oct 06, 2005 | 8.907 | 9.085 | 8.907 | 8.974 | 1,966,017 | +0.07(+0.76%) |
Oct 05, 2005 | 8.951 | 8.974 | 8.899 | 8.907 | 1,175,218 | -0.04(-0.48%) |
Oct 04, 2005 | 9.077 | 9.096 | 8.949 | 8.949 | 1,541,554 | -0.10(-1.09%) |