Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.66 | 11.73 | 11.59 | 11.63 | 1,109,273 | -0.11(-0.96%) |
Dec 29, 2005 | 11.84 | 11.89 | 11.69 | 11.74 | 830,814 | -0.11(-0.91%) |
Dec 28, 2005 | 11.99 | 11.99 | 11.80 | 11.85 | 959,241 | -0.04(-0.35%) |
Dec 27, 2005 | 11.80 | 11.91 | 11.79 | 11.89 | 1,220,897 | +0.06(+0.49%) |
Dec 23, 2005 | 11.91 | 11.98 | 11.82 | 11.83 | 328,629 | -0.01(-0.11%) |
Dec 22, 2005 | 11.68 | 11.84 | 11.52 | 11.84 | 2,548,616 | +0.20(+1.72%) |
Dec 21, 2005 | 11.69 | 11.81 | 11.44 | 11.64 | 1,839,507 | -0.05(-0.39%) |
Dec 20, 2005 | 11.61 | 11.79 | 11.58 | 11.69 | 724,472 | -0.03(-0.25%) |
Dec 19, 2005 | 11.84 | 11.84 | 11.72 | 11.72 | 1,002,691 | -0.10(-0.88%) |
Dec 16, 2005 | 11.80 | 11.86 | 11.75 | 11.82 | 1,915,123 | -0.01(-0.07%) |
Dec 15, 2005 | 12.23 | 12.24 | 11.82 | 11.83 | 1,922,804 | -0.38(-3.07%) |
Dec 14, 2005 | 12.08 | 12.24 | 12.00 | 12.21 | 951,080 | +0.15(+1.21%) |
Dec 13, 2005 | 11.83 | 12.08 | 11.80 | 12.06 | 1,021,655 | +0.21(+1.76%) |
Dec 12, 2005 | 11.91 | 11.91 | 11.75 | 11.85 | 1,023,815 | +0.00(+0.00%) |
Dec 09, 2005 | 11.79 | 11.85 | 11.67 | 11.85 | 627,011 | +0.10(+0.81%) |
Dec 08, 2005 | 11.75 | 11.87 | 11.65 | 11.76 | 733,834 | +0.06(+0.50%) |
Dec 07, 2005 | 11.73 | 11.81 | 11.63 | 11.70 | 876,424 | -0.04(-0.32%) |
Dec 06, 2005 | 11.89 | 11.96 | 11.71 | 11.73 | 1,000,290 | -0.12(-0.98%) |
Dec 05, 2005 | 12.06 | 12.06 | 11.73 | 11.85 | 891,067 | -0.22(-1.86%) |
Dec 02, 2005 | 12.17 | 12.18 | 12.01 | 12.08 | 1,192,090 | -0.09(-0.75%) |
Dec 01, 2005 | 12.10 | 12.28 | 12.00 | 12.17 | 1,179,608 | +0.10(+0.79%) |
Nov 30, 2005 | 12.01 | 12.11 | 11.95 | 12.07 | 2,432,432 | +0.12(+0.98%) |
Nov 29, 2005 | 11.85 | 12.12 | 11.81 | 11.96 | 2,270,397 | +0.17(+1.48%) |
Nov 28, 2005 | 11.59 | 11.81 | 11.48 | 11.78 | 2,310,006 | +0.20(+1.69%) |
Nov 25, 2005 | 11.50 | 11.64 | 11.36 | 11.59 | 1,028,856 | +0.15(+1.27%) |
Nov 23, 2005 | 11.18 | 11.45 | 11.18 | 11.44 | 1,302,514 | +0.10(+0.85%) |
Nov 22, 2005 | 11.06 | 11.34 | 10.99 | 11.34 | 922,754 | +0.23(+2.10%) |
Nov 21, 2005 | 11.10 | 11.14 | 10.94 | 11.11 | 936,437 | +0.05(+0.45%) |
Nov 18, 2005 | 11.10 | 11.28 | 10.94 | 11.06 | 2,013,783 | +0.07(+0.64%) |
Nov 17, 2005 | 10.91 | 11.04 | 10.91 | 10.99 | 1,847,668 | +0.01(+0.11%) |
Nov 16, 2005 | 11.08 | 11.08 | 10.94 | 10.98 | 1,280,429 | -0.21(-1.90%) |
Nov 15, 2005 | 11.19 | 11.26 | 11.13 | 11.19 | 1,073,025 | +0.00(+0.04%) |
Nov 14, 2005 | 11.33 | 11.36 | 11.13 | 11.19 | 1,073,025 | -0.15(-1.29%) |
Nov 11, 2005 | 11.33 | 11.46 | 11.30 | 11.33 | 899,949 | -0.03(-0.26%) |
Nov 10, 2005 | 11.23 | 11.39 | 11.05 | 11.36 | 2,021,945 | +0.09(+0.81%) |
Nov 09, 2005 | 11.28 | 11.37 | 11.18 | 11.27 | 2,074,516 | +0.01(+0.11%) |
Nov 08, 2005 | 11.32 | 11.37 | 11.19 | 11.26 | 1,226,658 | -0.09(-0.77%) |
Nov 07, 2005 | 11.03 | 11.42 | 11.03 | 11.34 | 1,429,260 | +0.36(+3.26%) |
Nov 04, 2005 | 10.94 | 11.03 | 10.78 | 10.99 | 2,319,368 | +0.03(+0.27%) |
Nov 03, 2005 | 11.25 | 11.44 | 10.86 | 10.96 | 1,348,843 | -0.26(-2.34%) |
Nov 02, 2005 | 11.19 | 11.25 | 10.94 | 11.22 | 1,181,528 | -0.02(-0.15%) |
Nov 01, 2005 | 11.25 | 11.35 | 11.00 | 11.24 | 910,991 | -0.18(-1.57%) |
Oct 31, 2005 | 11.44 | 11.54 | 11.29 | 11.41 | 1,707,239 | +0.03(+0.22%) |
Oct 28, 2005 | 11.33 | 11.46 | 11.28 | 11.39 | 1,615,300 | +0.14(+1.22%) |
Oct 27, 2005 | 11.48 | 11.48 | 11.24 | 11.25 | 1,495,034 | -0.20(-1.71%) |
Oct 26, 2005 | 11.51 | 11.61 | 11.41 | 11.45 | 1,824,864 | -0.22(-1.86%) |
Oct 25, 2005 | 11.73 | 11.91 | 11.51 | 11.66 | 995,009 | -0.10(-0.89%) |
Oct 24, 2005 | 11.66 | 11.87 | 11.64 | 11.77 | 846,658 | +0.15(+1.25%) |
Oct 21, 2005 | 11.62 | 11.77 | 11.54 | 11.62 | 1,302,034 | +0.01(+0.07%) |
Oct 20, 2005 | 11.85 | 11.88 | 11.52 | 11.61 | 1,061,983 | -0.18(-1.52%) |
Oct 19, 2005 | 11.71 | 11.81 | 11.39 | 11.79 | 2,071,876 | +0.17(+1.43%) |
Oct 18, 2005 | 11.84 | 11.88 | 11.61 | 11.63 | 1,555,047 | -0.25(-2.14%) |
Oct 17, 2005 | 11.77 | 11.89 | 11.73 | 11.88 | 1,289,311 | +0.11(+0.92%) |
Oct 14, 2005 | 11.62 | 11.81 | 11.52 | 11.77 | 1,332,520 | +0.23(+2.02%) |
Oct 13, 2005 | 11.46 | 11.61 | 11.34 | 11.54 | 1,109,513 | +0.02(+0.22%) |
Oct 12, 2005 | 11.62 | 11.63 | 11.39 | 11.51 | 2,014,744 | -0.10(-0.90%) |
Oct 11, 2005 | 11.51 | 11.77 | 11.46 | 11.62 | 2,662,160 | +0.12(+1.09%) |
Oct 10, 2005 | 11.73 | 11.73 | 11.47 | 11.49 | 1,664,270 | -0.20(-1.68%) |
Oct 07, 2005 | 11.95 | 12.00 | 11.69 | 11.69 | 1,434,782 | -0.26(-2.16%) |
Oct 06, 2005 | 11.59 | 12.06 | 11.59 | 11.95 | 6,947,062 | +0.35(+3.02%) |
Oct 05, 2005 | 11.76 | 11.77 | 11.49 | 11.60 | 4,832,697 | -0.15(-1.28%) |
Oct 04, 2005 | 12.37 | 12.37 | 11.72 | 11.75 | 4,540,555 | -0.62(-5.02%) |