Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.54 | 10.55 | 10.54 | 10.55 | 400 | +0.07(+0.67%) |
Dec 29, 2005 | 10.35 | 10.50 | 10.35 | 10.48 | 400 | -0.07(-0.66%) |
Dec 28, 2005 | 10.75 | 10.75 | 10.25 | 10.55 | 4,300 | -0.45(-4.09%) |
Dec 27, 2005 | 10.99 | 11.15 | 10.99 | 11.00 | 700 | +0.17(+1.57%) |
Dec 23, 2005 | 10.83 | 10.83 | 10.83 | 10.83 | 300 | -0.07(-0.64%) |
Dec 22, 2005 | 10.91 | 10.91 | 10.90 | 10.90 | 300 | -0.15(-1.36%) |
Dec 21, 2005 | 11.36 | 11.36 | 11.05 | 11.05 | 400 | -0.20(-1.78%) |
Dec 20, 2005 | 11.25 | 11.25 | 11.25 | 11.25 | 100 | +0.25(+2.27%) |
Dec 19, 2005 | 11.00 | 11.00 | 10.74 | 11.00 | 2,300 | +0.00(+0.00%) |
Dec 16, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 200 | -0.04(-0.36%) |
Dec 15, 2005 | 11.04 | 11.04 | 11.04 | 11.04 | 200 | +0.03(+0.27%) |
Dec 14, 2005 | 11.00 | 11.01 | 10.99 | 11.01 | 1,100 | +0.06(+0.55%) |
Dec 13, 2005 | 11.10 | 11.15 | 10.25 | 10.95 | 7,100 | -0.10(-0.90%) |
Dec 12, 2005 | 11.20 | 11.20 | 11.00 | 11.05 | 2,500 | -0.20(-1.78%) |
Dec 09, 2005 | 11.30 | 11.30 | 11.25 | 11.25 | 1,300 | -0.05(-0.44%) |
Dec 08, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 11.25 | 11.30 | 11.25 | 11.30 | 200 | -0.18(-1.57%) |
Dec 06, 2005 | 11.48 | 11.48 | 11.48 | 11.48 | 200 | +0.00(+0.00%) |
Dec 05, 2005 | 11.50 | 11.50 | 11.48 | 11.48 | 400 | -0.02(-0.17%) |
Dec 02, 2005 | 11.00 | 11.50 | 11.00 | 11.50 | 2,000 | +0.50(+4.55%) |
Dec 01, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.25(+2.33%) |
Nov 30, 2005 | 11.02 | 11.02 | 10.75 | 10.75 | 1,100 | -0.35(-3.15%) |
Nov 29, 2005 | 11.49 | 11.49 | 11.10 | 11.10 | 400 | -0.39(-3.39%) |
Nov 28, 2005 | 11.50 | 11.50 | 11.00 | 11.49 | 2,100 | -0.26(-2.21%) |
Nov 25, 2005 | 11.75 | 11.75 | 11.75 | 11.75 | 800 | +0.25(+2.17%) |
Nov 23, 2005 | 11.10 | 11.50 | 11.10 | 11.50 | 1,200 | +0.50(+4.55%) |
Nov 22, 2005 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | +0.00(+0.00%) |
Nov 21, 2005 | 10.86 | 11.00 | 10.85 | 11.00 | 1,100 | +0.25(+2.32%) |
Nov 18, 2005 | 11.00 | 11.00 | 10.75 | 10.75 | 500 | -0.50(-4.44%) |
Nov 17, 2005 | 11.00 | 11.25 | 11.00 | 11.25 | 500 | +0.05(+0.45%) |
Nov 16, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 11.35 | 11.35 | 11.20 | 11.20 | 200 | -0.20(-1.75%) |
Nov 10, 2005 | 11.39 | 11.40 | 11.39 | 11.40 | 300 | +0.00(+0.00%) |
Nov 09, 2005 | 11.25 | 11.40 | 11.25 | 11.40 | 400 | -0.10(-0.87%) |
Nov 08, 2005 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | +0.25(+2.22%) |
Nov 07, 2005 | 11.90 | 11.90 | 11.25 | 11.25 | 2,200 | -0.65(-5.46%) |
Nov 04, 2005 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | -0.10(-0.83%) |
Nov 03, 2005 | 12.25 | 12.50 | 11.50 | 12.00 | 2,200 | +0.00(+0.00%) |
Nov 02, 2005 | 9.980 | 12.00 | 9.980 | 12.00 | 2,800 | +2.05(+20.60%) |
Nov 01, 2005 | 9.700 | 9.950 | 9.700 | 9.950 | 2,000 | +0.20(+2.05%) |
Oct 31, 2005 | 9.500 | 9.750 | 9.500 | 9.750 | 400 | +0.45(+4.84%) |
Oct 28, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.05(+0.54%) |
Oct 27, 2005 | 9.150 | 9.490 | 9.140 | 9.250 | 1,300 | +0.30(+3.35%) |
Oct 26, 2005 | 9.290 | 9.290 | 8.900 | 8.950 | 4,600 | -0.31(-3.35%) |
Oct 25, 2005 | 9.400 | 9.400 | 9.250 | 9.260 | 1,300 | +0.01(+0.11%) |
Oct 24, 2005 | 9.750 | 9.750 | 9.250 | 9.250 | 2,500 | -0.25(-2.63%) |
Oct 21, 2005 | 9.600 | 9.750 | 9.250 | 9.500 | 3,100 | -0.25(-2.56%) |
Oct 20, 2005 | 10.25 | 10.50 | 9.500 | 9.750 | 18,300 | -0.25(-2.50%) |
Oct 19, 2005 | 10.30 | 10.30 | 9.420 | 10.00 | 5,000 | -0.30(-2.91%) |
Oct 18, 2005 | 10.50 | 10.60 | 10.30 | 10.30 | 2,000 | -0.05(-0.48%) |
Oct 17, 2005 | 10.60 | 10.80 | 9.800 | 10.35 | 6,100 | -0.45(-4.17%) |
Oct 14, 2005 | 10.99 | 10.99 | 10.80 | 10.80 | 2,300 | -0.20(-1.82%) |
Oct 13, 2005 | 11.10 | 11.10 | 11.00 | 11.00 | 8,700 | -0.01(-0.09%) |
Oct 12, 2005 | 11.35 | 11.35 | 11.01 | 11.01 | 800 | -0.59(-5.09%) |
Oct 11, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 500 | +0.00(+0.00%) |
Oct 07, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 500 | -0.25(-2.11%) |
Oct 06, 2005 | 12.10 | 12.10 | 11.85 | 11.85 | 2,900 | -0.05(-0.42%) |
Oct 05, 2005 | 11.74 | 11.90 | 11.71 | 11.90 | 300 | +0.16(+1.36%) |
Oct 04, 2005 | 11.41 | 11.74 | 11.41 | 11.74 | 600 | +0.35(+3.07%) |