Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.73 | 11.79 | 11.69 | 11.79 | 1,461,530 | +0.04(+0.32%) |
Dec 29, 2005 | 11.61 | 11.76 | 11.61 | 11.76 | 1,055,185 | +0.11(+0.98%) |
Dec 28, 2005 | 11.65 | 11.71 | 11.60 | 11.64 | 736,925 | -0.07(-0.62%) |
Dec 27, 2005 | 11.66 | 11.79 | 11.65 | 11.71 | 798,795 | +0.05(+0.46%) |
Dec 23, 2005 | 11.74 | 11.77 | 11.63 | 11.66 | 549,745 | -0.02(-0.20%) |
Dec 22, 2005 | 11.66 | 11.70 | 11.56 | 11.68 | 767,074 | +0.02(+0.13%) |
Dec 21, 2005 | 11.59 | 11.71 | 11.57 | 11.67 | 1,161,097 | +0.16(+1.36%) |
Dec 20, 2005 | 11.56 | 11.63 | 11.46 | 11.51 | 1,020,842 | -0.01(-0.10%) |
Dec 19, 2005 | 11.63 | 11.69 | 11.50 | 11.52 | 1,260,979 | -0.03(-0.23%) |
Dec 16, 2005 | 11.63 | 11.70 | 11.54 | 11.55 | 1,431,382 | -0.08(-0.66%) |
Dec 15, 2005 | 11.57 | 11.63 | 11.48 | 11.63 | 1,365,842 | +0.06(+0.53%) |
Dec 14, 2005 | 11.44 | 11.63 | 11.44 | 11.57 | 1,385,504 | +0.11(+0.93%) |
Dec 13, 2005 | 11.32 | 11.50 | 11.29 | 11.46 | 1,790,276 | +0.08(+0.74%) |
Dec 12, 2005 | 11.50 | 11.48 | 11.29 | 11.37 | 1,448,946 | -0.12(-1.06%) |
Dec 09, 2005 | 11.45 | 11.60 | 11.45 | 11.50 | 973,392 | +0.09(+0.80%) |
Dec 08, 2005 | 11.93 | 11.93 | 11.38 | 11.41 | 3,474,116 | -0.52(-4.38%) |
Dec 07, 2005 | 12.09 | 12.09 | 11.89 | 11.93 | 818,194 | -0.13(-1.11%) |
Dec 06, 2005 | 12.05 | 12.15 | 12.03 | 12.06 | 2,749,774 | +0.10(+0.80%) |
Dec 05, 2005 | 12.05 | 12.10 | 11.94 | 11.97 | 1,274,611 | -0.16(-1.35%) |
Dec 02, 2005 | 12.12 | 12.14 | 12.02 | 12.13 | 1,033,950 | +0.05(+0.41%) |
Dec 01, 2005 | 11.97 | 12.10 | 11.95 | 12.08 | 1,059,380 | +0.17(+1.44%) |
Nov 30, 2005 | 12.00 | 12.07 | 11.90 | 11.91 | 1,476,735 | -0.04(-0.35%) |
Nov 29, 2005 | 11.97 | 12.14 | 11.92 | 11.95 | 1,120,200 | -0.02(-0.13%) |
Nov 28, 2005 | 11.96 | 12.02 | 11.92 | 11.97 | 924,630 | +0.06(+0.55%) |
Nov 25, 2005 | 11.97 | 12.02 | 11.88 | 11.90 | 321,929 | -0.01(-0.10%) |
Nov 23, 2005 | 11.84 | 11.92 | 11.82 | 11.91 | 882,685 | +0.03(+0.29%) |
Nov 22, 2005 | 11.82 | 11.89 | 11.80 | 11.88 | 1,115,744 | +0.09(+0.78%) |
Nov 21, 2005 | 11.74 | 11.82 | 11.69 | 11.79 | 903,134 | +0.10(+0.88%) |
Nov 18, 2005 | 11.73 | 11.74 | 11.63 | 11.68 | 769,957 | +0.05(+0.46%) |
Nov 17, 2005 | 11.63 | 11.66 | 11.58 | 11.63 | 830,516 | -0.01(-0.10%) |
Nov 16, 2005 | 11.65 | 11.67 | 11.62 | 11.64 | 758,160 | +0.03(+0.23%) |
Nov 15, 2005 | 11.78 | 11.79 | 11.56 | 11.62 | 1,050,466 | -0.19(-1.65%) |
Nov 14, 2005 | 11.79 | 11.81 | 11.71 | 11.81 | 1,175,516 | +0.06(+0.52%) |
Nov 11, 2005 | 11.75 | 11.78 | 11.68 | 11.75 | 929,087 | +0.03(+0.26%) |
Nov 10, 2005 | 11.65 | 11.73 | 11.57 | 11.72 | 772,841 | +0.11(+0.92%) |
Nov 09, 2005 | 11.47 | 11.62 | 11.45 | 11.61 | 785,949 | +0.08(+0.69%) |
Nov 08, 2005 | 11.44 | 11.54 | 11.44 | 11.53 | 1,001,967 | +0.07(+0.63%) |
Nov 07, 2005 | 11.45 | 11.54 | 11.44 | 11.46 | 918,339 | +0.01(+0.07%) |
Nov 04, 2005 | 11.43 | 11.53 | 11.39 | 11.45 | 2,477,130 | +0.08(+0.74%) |
Nov 03, 2005 | 11.46 | 11.46 | 11.30 | 11.37 | 1,593,920 | -0.03(-0.30%) |
Nov 02, 2005 | 11.43 | 11.48 | 11.30 | 11.40 | 1,618,562 | -0.05(-0.43%) |
Nov 01, 2005 | 11.55 | 11.55 | 11.44 | 11.45 | 986,238 | -0.10(-0.89%) |
Oct 31, 2005 | 11.49 | 11.62 | 11.48 | 11.55 | 1,545,420 | +0.07(+0.60%) |
Oct 28, 2005 | 11.27 | 11.49 | 11.27 | 11.49 | 1,206,712 | +0.22(+1.96%) |
Oct 27, 2005 | 11.41 | 11.41 | 11.26 | 11.26 | 907,590 | -0.12(-1.07%) |
Oct 26, 2005 | 11.49 | 11.52 | 11.39 | 11.39 | 1,524,710 | -0.10(-0.86%) |
Oct 25, 2005 | 11.50 | 11.59 | 11.40 | 11.49 | 1,080,352 | -0.07(-0.59%) |
Oct 24, 2005 | 11.61 | 11.69 | 11.49 | 11.55 | 1,150,086 | -0.05(-0.46%) |
Oct 21, 2005 | 11.61 | 11.70 | 11.45 | 11.61 | 1,552,237 | +0.13(+1.10%) |
Oct 20, 2005 | 11.64 | 11.72 | 11.48 | 11.48 | 988,859 | -0.16(-1.34%) |
Oct 19, 2005 | 11.65 | 11.73 | 11.50 | 11.64 | 1,329,140 | -0.01(-0.10%) |
Oct 18, 2005 | 11.77 | 11.81 | 11.60 | 11.65 | 1,144,057 | -0.09(-0.78%) |
Oct 17, 2005 | 11.80 | 11.84 | 11.69 | 11.74 | 1,417,750 | -0.01(-0.10%) |
Oct 14, 2005 | 11.75 | 11.87 | 11.70 | 11.75 | 1,369,512 | +0.00(+0.00%) |
Oct 13, 2005 | 11.79 | 11.88 | 11.66 | 11.75 | 1,438,198 | -0.09(-0.74%) |
Oct 12, 2005 | 11.78 | 11.92 | 11.72 | 11.84 | 1,705,337 | +0.03(+0.29%) |
Oct 11, 2005 | 12.03 | 12.04 | 11.78 | 11.81 | 2,823,440 | -0.23(-1.87%) |
Oct 10, 2005 | 12.17 | 12.17 | 12.02 | 12.03 | 1,417,225 | -0.14(-1.13%) |
Oct 07, 2005 | 12.09 | 12.18 | 12.03 | 12.17 | 1,517,107 | +0.07(+0.60%) |
Oct 06, 2005 | 12.46 | 12.50 | 12.02 | 12.10 | 2,476,343 | -0.38(-3.03%) |
Oct 05, 2005 | 12.38 | 12.51 | 12.36 | 12.47 | 1,735,747 | +0.00(+0.00%) |
Oct 04, 2005 | 12.50 | 12.57 | 12.45 | 12.47 | 2,023,334 | +0.00(+0.03%) |