Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.80 | 10.81 | 10.65 | 10.67 | 223,850 | -0.20(-1.82%) |
Dec 29, 2005 | 11.05 | 11.05 | 10.84 | 10.87 | 192,946 | -0.12(-1.07%) |
Dec 28, 2005 | 11.02 | 11.12 | 10.72 | 10.99 | 457,600 | -0.06(-0.59%) |
Dec 27, 2005 | 11.38 | 11.46 | 11.01 | 11.05 | 417,600 | -0.22(-1.95%) |
Dec 23, 2005 | 11.23 | 11.36 | 11.18 | 11.27 | 473,868 | +0.19(+1.71%) |
Dec 22, 2005 | 10.93 | 11.15 | 10.82 | 11.08 | 680,426 | +0.26(+2.45%) |
Dec 21, 2005 | 10.65 | 10.82 | 10.63 | 10.82 | 445,860 | +0.35(+3.37%) |
Dec 20, 2005 | 10.45 | 10.54 | 10.43 | 10.46 | 275,040 | +0.01(+0.12%) |
Dec 19, 2005 | 10.65 | 10.65 | 10.43 | 10.45 | 336,150 | -0.13(-1.23%) |
Dec 16, 2005 | 10.47 | 10.60 | 10.32 | 10.58 | 750,546 | +0.14(+1.32%) |
Dec 15, 2005 | 10.37 | 10.47 | 10.16 | 10.45 | 357,692 | +0.02(+0.17%) |
Dec 14, 2005 | 10.54 | 10.64 | 10.41 | 10.43 | 163,686 | -0.01(-0.12%) |
Dec 13, 2005 | 10.44 | 10.64 | 10.37 | 10.44 | 248,664 | -0.03(-0.29%) |
Dec 12, 2005 | 10.84 | 10.84 | 10.38 | 10.47 | 376,802 | -0.34(-3.12%) |
Dec 09, 2005 | 10.36 | 10.88 | 10.34 | 10.81 | 267,920 | +0.39(+3.79%) |
Dec 08, 2005 | 10.51 | 10.62 | 10.20 | 10.41 | 311,134 | -0.10(-0.95%) |
Dec 07, 2005 | 10.65 | 10.73 | 10.50 | 10.51 | 230,478 | -0.14(-1.31%) |
Dec 06, 2005 | 10.76 | 10.96 | 10.61 | 10.65 | 303,278 | -0.11(-0.98%) |
Dec 05, 2005 | 10.75 | 10.81 | 10.72 | 10.76 | 210,466 | -0.01(-0.07%) |
Dec 02, 2005 | 10.86 | 10.93 | 10.62 | 10.77 | 157,784 | -0.12(-1.13%) |
Dec 01, 2005 | 10.60 | 10.92 | 10.56 | 10.89 | 237,460 | +0.38(+3.64%) |
Nov 30, 2005 | 10.49 | 10.62 | 10.39 | 10.51 | 257,676 | +0.06(+0.53%) |
Nov 29, 2005 | 10.34 | 10.52 | 10.24 | 10.45 | 170,468 | +0.18(+1.73%) |
Nov 28, 2005 | 10.47 | 10.47 | 10.23 | 10.27 | 225,588 | -0.25(-2.42%) |
Nov 25, 2005 | 10.57 | 10.62 | 10.52 | 10.53 | 173,978 | -0.14(-1.29%) |
Nov 23, 2005 | 10.74 | 10.82 | 10.61 | 10.66 | 137,412 | -0.07(-0.68%) |
Nov 22, 2005 | 10.71 | 10.81 | 10.62 | 10.74 | 188,872 | -0.01(-0.14%) |
Nov 21, 2005 | 10.53 | 10.79 | 10.47 | 10.75 | 324,056 | +0.17(+1.63%) |
Nov 18, 2005 | 10.67 | 10.71 | 10.46 | 10.58 | 280,836 | -0.03(-0.26%) |
Nov 17, 2005 | 10.51 | 10.62 | 10.42 | 10.61 | 328,558 | +0.17(+1.65%) |
Nov 16, 2005 | 10.56 | 10.60 | 10.37 | 10.44 | 238,050 | -0.16(-1.56%) |
Nov 15, 2005 | 10.87 | 10.88 | 10.56 | 10.60 | 355,910 | -0.26(-2.39%) |
Nov 14, 2005 | 10.82 | 10.96 | 10.75 | 10.86 | 363,940 | -0.02(-0.21%) |
Nov 11, 2005 | 10.72 | 10.93 | 10.69 | 10.88 | 204,900 | +0.12(+1.07%) |
Nov 10, 2005 | 10.75 | 10.79 | 10.32 | 10.77 | 545,688 | -0.03(-0.25%) |
Nov 09, 2005 | 10.50 | 10.97 | 10.50 | 10.79 | 368,350 | +0.27(+2.57%) |
Nov 08, 2005 | 10.57 | 10.79 | 10.46 | 10.53 | 394,040 | -0.06(-0.54%) |
Nov 07, 2005 | 10.46 | 10.70 | 10.38 | 10.58 | 407,944 | +0.09(+0.88%) |
Nov 04, 2005 | 10.21 | 10.57 | 10.15 | 10.49 | 467,294 | +0.26(+2.49%) |
Nov 03, 2005 | 9.970 | 10.31 | 9.938 | 10.23 | 1,069,634 | +0.51(+5.27%) |
Nov 02, 2005 | 9.550 | 9.775 | 9.508 | 9.723 | 507,974 | +0.21(+2.21%) |
Nov 01, 2005 | 9.250 | 9.605 | 9.200 | 9.512 | 287,718 | +0.20(+2.12%) |
Oct 31, 2005 | 9.223 | 9.435 | 9.190 | 9.315 | 292,078 | +0.12(+1.25%) |
Oct 28, 2005 | 8.988 | 9.242 | 8.988 | 9.200 | 128,062 | +0.19(+2.14%) |
Oct 27, 2005 | 9.235 | 9.290 | 8.988 | 9.008 | 196,008 | -0.26(-2.83%) |
Oct 26, 2005 | 9.295 | 9.480 | 9.168 | 9.270 | 140,830 | +0.00(+0.00%) |
Oct 25, 2005 | 9.275 | 9.400 | 9.082 | 9.270 | 224,620 | -0.06(-0.64%) |
Oct 24, 2005 | 9.165 | 9.338 | 8.977 | 9.330 | 326,170 | +0.14(+1.55%) |
Oct 21, 2005 | 9.162 | 9.312 | 9.070 | 9.188 | 202,562 | +0.03(+0.30%) |
Oct 20, 2005 | 9.375 | 9.375 | 8.925 | 9.160 | 342,314 | -0.22(-2.40%) |
Oct 19, 2005 | 8.797 | 9.385 | 8.775 | 9.385 | 509,298 | +0.50(+5.60%) |
Oct 18, 2005 | 9.033 | 9.168 | 8.825 | 8.887 | 382,800 | -0.21(-2.28%) |
Oct 17, 2005 | 8.940 | 9.095 | 8.840 | 9.095 | 168,584 | +0.10(+1.08%) |
Oct 14, 2005 | 8.985 | 9.205 | 8.825 | 8.998 | 269,198 | +0.08(+0.90%) |
Oct 13, 2005 | 8.720 | 9.150 | 8.625 | 8.918 | 339,910 | +0.13(+1.54%) |
Oct 12, 2005 | 8.815 | 8.925 | 8.590 | 8.783 | 273,736 | -0.08(-0.90%) |
Oct 11, 2005 | 9.040 | 9.158 | 8.863 | 8.863 | 303,016 | -0.21(-2.37%) |
Oct 10, 2005 | 9.348 | 9.348 | 8.963 | 9.078 | 192,320 | -0.21(-2.23%) |
Oct 07, 2005 | 9.088 | 9.345 | 9.088 | 9.285 | 184,908 | +0.18(+2.00%) |
Oct 06, 2005 | 9.210 | 9.375 | 9.025 | 9.102 | 232,144 | -0.12(-1.30%) |
Oct 05, 2005 | 9.530 | 9.530 | 9.223 | 9.223 | 352,708 | -0.25(-2.66%) |
Oct 04, 2005 | 9.550 | 9.748 | 9.475 | 9.475 | 189,330 | -0.16(-1.64%) |