Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.43 | 12.43 | 12.37 | 12.40 | 35,074 | -0.06(-0.48%) |
Dec 29, 2005 | 12.51 | 12.51 | 12.46 | 12.46 | 10,748 | -0.03(-0.25%) |
Dec 28, 2005 | 12.49 | 12.49 | 12.48 | 12.49 | 12,445 | +0.03(+0.24%) |
Dec 27, 2005 | 12.62 | 12.62 | 12.46 | 12.46 | 16,405 | -0.11(-0.90%) |
Dec 23, 2005 | 12.58 | 12.59 | 12.56 | 12.57 | 12,445 | +0.01(+0.08%) |
Dec 22, 2005 | 12.53 | 12.56 | 12.51 | 12.56 | 39,034 | +0.06(+0.49%) |
Dec 21, 2005 | 12.54 | 12.57 | 12.48 | 12.50 | 32,246 | +0.02(+0.14%) |
Dec 20, 2005 | 12.52 | 12.52 | 12.47 | 12.48 | 17,537 | +0.00(+0.01%) |
Dec 19, 2005 | 12.57 | 12.57 | 12.48 | 12.48 | 38,469 | -0.05(-0.40%) |
Dec 16, 2005 | 12.57 | 12.60 | 12.53 | 12.53 | 11,880 | -0.12(-0.92%) |
Dec 15, 2005 | 12.68 | 12.68 | 12.64 | 12.65 | 10,748 | -0.04(-0.33%) |
Dec 14, 2005 | 12.67 | 12.69 | 12.65 | 12.69 | 7,920 | +0.07(+0.53%) |
Dec 13, 2005 | 12.53 | 12.64 | 12.53 | 12.62 | 6,788 | +0.09(+0.70%) |
Dec 12, 2005 | 12.55 | 12.55 | 12.53 | 12.53 | 7,354 | +0.01(+0.06%) |
Dec 09, 2005 | 12.50 | 12.55 | 12.50 | 12.53 | 3,394 | +0.04(+0.34%) |
Dec 08, 2005 | 12.54 | 12.54 | 12.48 | 12.48 | 3,960 | +0.01(+0.10%) |
Dec 07, 2005 | 12.55 | 12.55 | 12.47 | 12.47 | 5,091 | -0.11(-0.84%) |
Dec 06, 2005 | 12.64 | 12.66 | 12.58 | 12.58 | 11,880 | +0.01(+0.04%) |
Dec 05, 2005 | 12.55 | 12.58 | 12.54 | 12.57 | 35,640 | -0.02(-0.17%) |
Dec 02, 2005 | 12.61 | 12.61 | 12.56 | 12.59 | 11,880 | -0.01(-0.11%) |
Dec 01, 2005 | 12.55 | 12.61 | 12.51 | 12.61 | 24,326 | +0.15(+1.18%) |
Nov 30, 2005 | 12.59 | 12.59 | 12.46 | 12.46 | 15,274 | -0.11(-0.91%) |
Nov 29, 2005 | 12.60 | 12.61 | 12.58 | 12.58 | 8,485 | +0.01(+0.10%) |
Nov 28, 2005 | 12.64 | 12.64 | 12.56 | 12.56 | 20,365 | -0.09(-0.73%) |
Nov 25, 2005 | 12.65 | 12.65 | 12.65 | 12.65 | 1,697 | +0.03(+0.27%) |
Nov 23, 2005 | 12.50 | 12.64 | 12.50 | 12.62 | 27,154 | +0.14(+1.12%) |
Nov 22, 2005 | 12.43 | 12.48 | 12.43 | 12.48 | 13,577 | +0.04(+0.34%) |
Nov 21, 2005 | 12.43 | 12.46 | 12.43 | 12.44 | 7,354 | +0.05(+0.40%) |
Nov 18, 2005 | 12.37 | 12.39 | 12.36 | 12.39 | 83,726 | +0.04(+0.33%) |
Nov 17, 2005 | 12.27 | 12.35 | 12.27 | 12.35 | 6,222 | +0.12(+0.98%) |
Nov 16, 2005 | 12.20 | 12.24 | 12.20 | 12.23 | 18,103 | -0.01(-0.07%) |
Nov 15, 2005 | 12.31 | 12.33 | 12.24 | 12.24 | 14,708 | -0.06(-0.50%) |
Nov 14, 2005 | 12.31 | 12.31 | 12.27 | 12.30 | 26,588 | -0.01(-0.09%) |
Nov 11, 2005 | 12.29 | 12.31 | 12.29 | 12.31 | 7,920 | +0.03(+0.27%) |
Nov 10, 2005 | 12.15 | 12.28 | 12.13 | 12.28 | 24,326 | +0.09(+0.71%) |
Nov 09, 2005 | 12.15 | 12.23 | 12.15 | 12.19 | 7,920 | +0.03(+0.26%) |
Nov 08, 2005 | 12.13 | 12.16 | 12.11 | 12.16 | 14,143 | -0.01(-0.12%) |
Nov 07, 2005 | 12.15 | 12.19 | 12.13 | 12.17 | 4,525 | +0.03(+0.26%) |
Nov 04, 2005 | 12.17 | 12.17 | 12.09 | 12.14 | 16,971 | +0.02(+0.13%) |
Nov 03, 2005 | 12.15 | 12.17 | 12.10 | 12.12 | 75,806 | +0.02(+0.19%) |
Nov 02, 2005 | 11.98 | 12.10 | 11.98 | 12.10 | 11,314 | +0.12(+1.02%) |
Nov 01, 2005 | 12.01 | 12.03 | 11.97 | 11.98 | 14,143 | -0.11(-0.94%) |
Oct 31, 2005 | 12.12 | 12.12 | 11.94 | 12.09 | 15,274 | +0.12(+1.00%) |
Oct 28, 2005 | 11.80 | 11.97 | 11.80 | 11.97 | 16,971 | +0.19(+1.57%) |
Oct 27, 2005 | 11.88 | 11.88 | 11.79 | 11.79 | 38,469 | -0.10(-0.83%) |
Oct 26, 2005 | 11.95 | 11.95 | 11.89 | 11.89 | 9,617 | -0.01(-0.10%) |
Oct 25, 2005 | 11.92 | 11.92 | 11.83 | 11.90 | 14,143 | +0.01(+0.07%) |
Oct 24, 2005 | 11.89 | 11.89 | 11.89 | 11.89 | 1,697 | +0.20(+1.71%) |
Oct 21, 2005 | 11.70 | 11.75 | 11.66 | 11.69 | 29,417 | +0.06(+0.48%) |
Oct 20, 2005 | 11.81 | 11.86 | 11.63 | 11.63 | 78,069 | -0.16(-1.39%) |
Oct 19, 2005 | 11.70 | 11.80 | 11.69 | 11.80 | 44,692 | +0.04(+0.30%) |
Oct 18, 2005 | 11.87 | 11.87 | 11.76 | 11.76 | 29,983 | -0.11(-0.97%) |
Oct 17, 2005 | 11.91 | 11.91 | 11.83 | 11.88 | 23,194 | +0.03(+0.22%) |
Oct 14, 2005 | 11.77 | 11.85 | 11.73 | 11.85 | 8,485 | +0.09(+0.74%) |
Oct 13, 2005 | 11.69 | 11.76 | 11.67 | 11.76 | 15,840 | -0.02(-0.15%) |
Oct 12, 2005 | 11.87 | 11.89 | 11.77 | 11.78 | 220,065 | -0.08(-0.70%) |
Oct 11, 2005 | 11.89 | 11.91 | 11.84 | 11.86 | 123,893 | -0.01(-0.12%) |
Oct 10, 2005 | 11.94 | 11.94 | 11.86 | 11.88 | 10,748 | -0.07(-0.56%) |
Oct 07, 2005 | 12.01 | 12.01 | 11.95 | 11.95 | 16,405 | +0.04(+0.33%) |
Oct 06, 2005 | 11.96 | 12.00 | 11.85 | 11.91 | 21,497 | -0.02(-0.19%) |
Oct 05, 2005 | 12.00 | 12.00 | 11.93 | 11.93 | 3,394 | -0.19(-1.56%) |
Oct 04, 2005 | 12.24 | 12.24 | 12.12 | 12.12 | 17,537 | -0.12(-1.00%) |