Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.01 | 10.01 | 9.837 | 9.873 | 325,228 | -0.02(-0.22%) |
Dec 29, 2005 | 9.915 | 9.979 | 9.873 | 9.894 | 158,109 | -0.06(-0.57%) |
Dec 28, 2005 | 9.930 | 10.01 | 9.915 | 9.951 | 115,871 | +0.00(+0.00%) |
Dec 27, 2005 | 9.901 | 9.972 | 9.901 | 9.951 | 104,326 | +0.03(+0.29%) |
Dec 23, 2005 | 9.901 | 9.922 | 9.887 | 9.922 | 97,005 | +0.01(+0.07%) |
Dec 22, 2005 | 9.873 | 9.986 | 9.859 | 9.915 | 137,694 | +0.06(+0.58%) |
Dec 21, 2005 | 9.851 | 9.930 | 9.837 | 9.859 | 126,712 | -0.02(-0.22%) |
Dec 20, 2005 | 9.873 | 9.937 | 9.823 | 9.880 | 169,513 | -0.02(-0.22%) |
Dec 19, 2005 | 9.908 | 9.944 | 9.830 | 9.901 | 217,241 | -1.22(-10.98%) |
Dec 16, 2005 | 11.09 | 11.12 | 11.08 | 11.12 | 161,065 | +0.04(+0.38%) |
Dec 15, 2005 | 11.12 | 11.13 | 11.08 | 11.08 | 271,164 | -0.02(-0.19%) |
Dec 14, 2005 | 11.04 | 11.12 | 11.03 | 11.10 | 200,487 | +0.03(+0.26%) |
Dec 13, 2005 | 11.02 | 11.08 | 11.00 | 11.07 | 139,806 | +0.04(+0.39%) |
Dec 12, 2005 | 11.04 | 11.08 | 10.95 | 11.03 | 220,057 | +0.12(+1.11%) |
Dec 09, 2005 | 10.85 | 10.92 | 10.85 | 10.91 | 67,579 | +0.04(+0.33%) |
Dec 08, 2005 | 10.84 | 10.94 | 10.83 | 10.87 | 119,250 | +0.00(+0.00%) |
Dec 07, 2005 | 10.91 | 10.93 | 10.84 | 10.87 | 167,260 | -0.04(-0.39%) |
Dec 06, 2005 | 10.93 | 11.00 | 10.92 | 10.92 | 131,921 | -0.02(-0.20%) |
Dec 05, 2005 | 10.95 | 10.95 | 10.90 | 10.94 | 509,947 | -0.01(-0.13%) |
Dec 02, 2005 | 10.95 | 10.96 | 10.91 | 10.95 | 181,058 | +0.02(+0.20%) |
Dec 01, 2005 | 10.83 | 10.95 | 10.83 | 10.93 | 136,567 | +0.12(+1.12%) |
Nov 30, 2005 | 10.89 | 10.90 | 10.81 | 10.81 | 151,351 | -0.06(-0.52%) |
Nov 29, 2005 | 10.87 | 10.92 | 10.85 | 10.87 | 122,066 | +0.00(+0.00%) |
Nov 28, 2005 | 10.90 | 10.90 | 10.85 | 10.87 | 47,305 | -0.06(-0.58%) |
Nov 25, 2005 | 10.87 | 10.93 | 10.85 | 10.93 | 44,490 | +0.04(+0.33%) |
Nov 23, 2005 | 10.80 | 10.92 | 10.80 | 10.90 | 63,778 | +0.03(+0.26%) |
Nov 22, 2005 | 10.80 | 10.87 | 10.75 | 10.87 | 118,828 | +0.04(+0.39%) |
Nov 21, 2005 | 10.77 | 10.82 | 10.76 | 10.82 | 78,139 | +0.03(+0.26%) |
Nov 18, 2005 | 10.73 | 10.80 | 10.71 | 10.80 | 75,886 | +0.06(+0.60%) |
Nov 17, 2005 | 10.65 | 10.73 | 10.65 | 10.73 | 79,406 | +0.09(+0.80%) |
Nov 16, 2005 | 10.65 | 10.70 | 10.64 | 10.65 | 61,666 | -0.01(-0.13%) |
Nov 15, 2005 | 10.71 | 10.75 | 10.66 | 10.66 | 85,742 | -0.05(-0.46%) |
Nov 14, 2005 | 10.68 | 10.73 | 10.59 | 10.71 | 45,757 | +0.01(+0.13%) |
Nov 11, 2005 | 10.66 | 10.71 | 10.65 | 10.70 | 94,330 | +0.04(+0.33%) |
Nov 10, 2005 | 10.60 | 10.70 | 10.56 | 10.66 | 178,382 | +0.06(+0.54%) |
Nov 09, 2005 | 10.59 | 10.65 | 10.57 | 10.60 | 113,759 | +0.01(+0.13%) |
Nov 08, 2005 | 10.55 | 10.63 | 10.53 | 10.59 | 50,403 | -0.01(-0.07%) |
Nov 07, 2005 | 10.62 | 10.62 | 10.55 | 10.60 | 91,092 | +0.03(+0.27%) |
Nov 04, 2005 | 10.57 | 10.58 | 10.50 | 10.57 | 68,565 | -0.02(-0.20%) |
Nov 03, 2005 | 10.53 | 10.59 | 10.53 | 10.59 | 82,363 | +0.08(+0.74%) |
Nov 02, 2005 | 10.42 | 10.55 | 10.42 | 10.51 | 77,998 | +0.09(+0.82%) |
Nov 01, 2005 | 10.51 | 10.51 | 10.39 | 10.43 | 51,107 | -0.05(-0.47%) |
Oct 31, 2005 | 10.42 | 10.51 | 10.42 | 10.48 | 99,680 | +0.06(+0.61%) |
Oct 28, 2005 | 10.27 | 10.41 | 10.27 | 10.41 | 130,654 | +0.14(+1.38%) |
Oct 27, 2005 | 10.35 | 10.35 | 10.23 | 10.27 | 145,156 | -0.04(-0.34%) |
Oct 26, 2005 | 10.35 | 10.37 | 10.26 | 10.31 | 102,637 | -0.01(-0.07%) |
Oct 25, 2005 | 10.32 | 10.36 | 10.26 | 10.31 | 84,052 | -0.04(-0.36%) |
Oct 24, 2005 | 10.23 | 10.36 | 10.23 | 10.35 | 82,081 | +0.14(+1.34%) |
Oct 21, 2005 | 10.16 | 10.24 | 10.11 | 10.21 | 73,070 | +0.05(+0.49%) |
Oct 20, 2005 | 10.26 | 10.29 | 10.15 | 10.16 | 56,316 | -0.12(-1.17%) |
Oct 19, 2005 | 10.20 | 10.28 | 10.10 | 10.28 | 61,948 | +0.11(+1.05%) |
Oct 18, 2005 | 10.19 | 10.24 | 10.17 | 10.18 | 87,009 | -0.04(-0.42%) |
Oct 17, 2005 | 10.19 | 10.28 | 10.19 | 10.22 | 100,243 | +0.05(+0.49%) |
Oct 14, 2005 | 10.15 | 10.19 | 10.11 | 10.17 | 95,597 | +0.09(+0.85%) |
Oct 13, 2005 | 10.14 | 10.18 | 10.05 | 10.09 | 130,795 | -0.06(-0.56%) |
Oct 12, 2005 | 10.23 | 10.28 | 10.12 | 10.14 | 94,330 | -0.14(-1.38%) |
Oct 11, 2005 | 10.26 | 10.35 | 10.26 | 10.28 | 99,680 | +0.03(+0.28%) |
Oct 10, 2005 | 10.35 | 10.35 | 10.25 | 10.26 | 58,428 | -0.09(-0.82%) |
Oct 07, 2005 | 10.33 | 10.38 | 10.32 | 10.34 | 57,302 | +0.01(+0.14%) |
Oct 06, 2005 | 10.42 | 10.43 | 10.31 | 10.33 | 107,564 | -0.09(-0.89%) |
Oct 05, 2005 | 10.54 | 10.54 | 10.42 | 10.42 | 72,648 | -0.13(-1.21%) |
Oct 04, 2005 | 10.60 | 10.62 | 10.55 | 10.55 | 73,070 | -0.04(-0.40%) |