Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.18 | 10.24 | 10.14 | 10.15 | 120,487 | -0.14(-1.41%) |
Dec 29, 2005 | 10.48 | 10.66 | 10.28 | 10.29 | 128,207 | -0.27(-2.56%) |
Dec 28, 2005 | 10.31 | 10.65 | 10.28 | 10.56 | 117,322 | +0.30(+2.92%) |
Dec 27, 2005 | 10.33 | 10.62 | 10.17 | 10.27 | 117,633 | -0.01(-0.09%) |
Dec 23, 2005 | 10.36 | 10.36 | 10.14 | 10.28 | 87,043 | +0.01(+0.09%) |
Dec 22, 2005 | 10.26 | 10.38 | 10.08 | 10.27 | 164,170 | +0.11(+1.05%) |
Dec 21, 2005 | 10.14 | 10.31 | 10.14 | 10.16 | 255,822 | +0.01(+0.10%) |
Dec 20, 2005 | 10.26 | 10.54 | 10.07 | 10.15 | 157,037 | -0.17(-1.68%) |
Dec 19, 2005 | 10.53 | 10.53 | 10.14 | 10.32 | 175,392 | -0.21(-2.02%) |
Dec 16, 2005 | 10.64 | 10.76 | 10.50 | 10.54 | 225,193 | -0.09(-0.82%) |
Dec 15, 2005 | 10.67 | 10.70 | 10.38 | 10.62 | 131,022 | +0.04(+0.36%) |
Dec 14, 2005 | 10.95 | 11.35 | 10.56 | 10.58 | 141,351 | -0.41(-3.69%) |
Dec 13, 2005 | 11.24 | 11.32 | 10.94 | 10.99 | 120,854 | -0.32(-2.82%) |
Dec 12, 2005 | 11.24 | 11.35 | 11.16 | 11.31 | 80,497 | +0.12(+1.04%) |
Dec 09, 2005 | 11.26 | 11.26 | 11.03 | 11.19 | 103,885 | +0.00(+0.00%) |
Dec 08, 2005 | 11.33 | 11.39 | 11.11 | 11.19 | 96,692 | -0.19(-1.70%) |
Dec 07, 2005 | 11.38 | 11.52 | 11.21 | 11.39 | 154,034 | -0.08(-0.67%) |
Dec 06, 2005 | 11.71 | 11.72 | 11.35 | 11.46 | 84,584 | -0.13(-1.08%) |
Dec 05, 2005 | 11.72 | 11.72 | 11.47 | 11.59 | 87,566 | -0.10(-0.83%) |
Dec 02, 2005 | 11.71 | 11.72 | 11.56 | 11.69 | 108,200 | +0.09(+0.75%) |
Dec 01, 2005 | 11.20 | 11.61 | 11.20 | 11.60 | 135,109 | +0.35(+3.09%) |
Nov 30, 2005 | 11.43 | 11.51 | 11.20 | 11.25 | 165,375 | -0.05(-0.43%) |
Nov 29, 2005 | 11.30 | 11.69 | 11.26 | 11.30 | 197,734 | +0.01(+0.09%) |
Nov 28, 2005 | 11.78 | 12.01 | 11.27 | 11.29 | 256,949 | -0.56(-4.73%) |
Nov 25, 2005 | 12.00 | 12.18 | 11.78 | 11.85 | 81,813 | -0.25(-2.07%) |
Nov 23, 2005 | 12.26 | 12.32 | 12.07 | 12.10 | 99,323 | -0.13(-1.03%) |
Nov 22, 2005 | 12.16 | 12.31 | 11.90 | 12.23 | 196,305 | +0.08(+0.64%) |
Nov 21, 2005 | 11.78 | 12.16 | 11.63 | 12.15 | 177,091 | +0.45(+3.88%) |
Nov 18, 2005 | 11.79 | 11.79 | 11.45 | 11.69 | 139,322 | -0.04(-0.33%) |
Nov 17, 2005 | 11.24 | 11.75 | 11.21 | 11.73 | 129,595 | +0.39(+3.40%) |
Nov 16, 2005 | 11.63 | 11.72 | 11.24 | 11.35 | 192,898 | -0.28(-2.41%) |
Nov 15, 2005 | 12.06 | 12.18 | 11.62 | 11.63 | 168,990 | -0.52(-4.29%) |
Nov 14, 2005 | 12.55 | 12.55 | 11.87 | 12.15 | 428,652 | -0.20(-1.64%) |
Nov 11, 2005 | 12.46 | 12.66 | 12.25 | 12.35 | 265,871 | +0.10(+0.79%) |
Nov 10, 2005 | 11.59 | 12.27 | 11.48 | 12.25 | 206,831 | +0.68(+5.84%) |
Nov 09, 2005 | 11.44 | 11.59 | 11.36 | 11.58 | 215,472 | +0.17(+1.52%) |
Nov 08, 2005 | 11.42 | 11.69 | 11.35 | 11.40 | 174,779 | +0.06(+0.51%) |
Nov 07, 2005 | 10.84 | 11.39 | 10.83 | 11.35 | 295,606 | +0.51(+4.72%) |
Nov 04, 2005 | 10.86 | 10.95 | 10.62 | 10.84 | 132,037 | -0.03(-0.27%) |
Nov 03, 2005 | 10.45 | 11.11 | 10.38 | 10.86 | 226,418 | +0.53(+5.14%) |
Nov 02, 2005 | 10.10 | 10.33 | 10.07 | 10.33 | 96,724 | +0.25(+2.49%) |
Nov 01, 2005 | 10.23 | 10.26 | 10.05 | 10.08 | 99,057 | -0.19(-1.88%) |
Oct 31, 2005 | 10.13 | 10.38 | 10.00 | 10.28 | 168,132 | +0.21(+2.11%) |
Oct 28, 2005 | 9.870 | 10.24 | 9.802 | 10.06 | 173,391 | +0.18(+1.86%) |
Oct 27, 2005 | 10.39 | 10.48 | 9.792 | 9.879 | 141,544 | -0.60(-5.71%) |
Oct 26, 2005 | 10.58 | 10.58 | 10.42 | 10.48 | 133,482 | -0.18(-1.72%) |
Oct 25, 2005 | 10.72 | 10.85 | 10.53 | 10.66 | 134,266 | -0.17(-1.60%) |
Oct 24, 2005 | 10.53 | 10.84 | 10.37 | 10.84 | 190,966 | +0.39(+3.70%) |
Oct 21, 2005 | 10.39 | 10.56 | 10.31 | 10.45 | 116,400 | +0.06(+0.56%) |
Oct 20, 2005 | 10.35 | 10.58 | 10.23 | 10.39 | 146,886 | -0.04(-0.37%) |
Oct 19, 2005 | 10.14 | 10.43 | 10.10 | 10.43 | 174,670 | +0.19(+1.89%) |
Oct 18, 2005 | 10.06 | 10.24 | 9.928 | 10.24 | 156,748 | +0.24(+2.42%) |
Oct 17, 2005 | 9.860 | 10.03 | 9.744 | 9.995 | 106,595 | +0.06(+0.58%) |
Oct 14, 2005 | 9.754 | 9.976 | 9.561 | 9.937 | 143,412 | +0.26(+2.69%) |
Oct 13, 2005 | 9.367 | 9.744 | 9.252 | 9.676 | 135,978 | +0.30(+3.19%) |
Oct 12, 2005 | 9.618 | 9.705 | 9.242 | 9.377 | 212,700 | -0.30(-3.09%) |
Oct 11, 2005 | 9.937 | 10.11 | 9.435 | 9.676 | 361,288 | -0.22(-2.24%) |
Oct 10, 2005 | 10.22 | 10.36 | 9.850 | 9.899 | 249,505 | -0.38(-3.67%) |
Oct 07, 2005 | 10.39 | 10.42 | 10.18 | 10.28 | 99,144 | -0.22(-2.12%) |
Oct 06, 2005 | 10.45 | 10.53 | 10.12 | 10.50 | 176,173 | +0.23(+2.26%) |
Oct 05, 2005 | 10.73 | 10.81 | 10.23 | 10.27 | 165,833 | -0.48(-4.49%) |
Oct 04, 2005 | 10.75 | 10.91 | 10.66 | 10.75 | 97,624 | -0.07(-0.63%) |