Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.27 | 12.39 | 12.07 | 12.14 | 399,084 | -0.23(-1.89%) |
Dec 29, 2005 | 12.46 | 12.46 | 12.15 | 12.37 | 361,809 | -0.03(-0.25%) |
Dec 28, 2005 | 12.45 | 12.49 | 12.33 | 12.40 | 370,661 | +0.05(+0.38%) |
Dec 27, 2005 | 12.49 | 12.53 | 12.00 | 12.36 | 338,887 | -0.24(-1.92%) |
Dec 23, 2005 | 12.49 | 12.68 | 12.44 | 12.60 | 221,383 | +0.10(+0.81%) |
Dec 22, 2005 | 12.39 | 12.61 | 12.33 | 12.50 | 161,953 | +0.15(+1.20%) |
Dec 21, 2005 | 12.04 | 12.39 | 12.04 | 12.35 | 275,595 | +0.32(+2.66%) |
Dec 20, 2005 | 12.00 | 12.22 | 12.00 | 12.03 | 367,730 | +0.02(+0.13%) |
Dec 19, 2005 | 12.29 | 12.49 | 11.88 | 12.01 | 399,815 | -0.29(-2.35%) |
Dec 16, 2005 | 12.14 | 12.45 | 12.14 | 12.30 | 850,863 | +0.25(+2.07%) |
Dec 15, 2005 | 12.37 | 12.37 | 11.96 | 12.05 | 434,594 | -0.26(-2.09%) |
Dec 14, 2005 | 12.14 | 12.39 | 12.10 | 12.31 | 369,235 | +0.18(+1.48%) |
Dec 13, 2005 | 12.17 | 12.26 | 11.91 | 12.13 | 726,146 | +0.07(+0.58%) |
Dec 12, 2005 | 12.14 | 12.16 | 11.99 | 12.06 | 1,131,037 | -0.05(-0.45%) |
Dec 09, 2005 | 12.14 | 12.19 | 12.09 | 12.11 | 621,959 | -0.01(-0.06%) |
Dec 08, 2005 | 12.25 | 12.25 | 11.99 | 12.12 | 659,619 | -0.02(-0.13%) |
Dec 07, 2005 | 12.10 | 12.33 | 12.06 | 12.14 | 819,413 | +0.04(+0.32%) |
Dec 06, 2005 | 11.94 | 12.19 | 11.94 | 12.10 | 395,630 | +0.19(+1.57%) |
Dec 05, 2005 | 11.93 | 12.02 | 11.86 | 11.91 | 158,221 | -0.02(-0.20%) |
Dec 02, 2005 | 11.72 | 12.34 | 11.71 | 11.93 | 300,380 | +0.00(+0.00%) |
Dec 01, 2005 | 11.86 | 12.00 | 11.79 | 11.93 | 317,272 | +0.14(+1.19%) |
Nov 30, 2005 | 11.88 | 12.07 | 11.71 | 11.79 | 361,465 | -0.08(-0.66%) |
Nov 29, 2005 | 11.99 | 12.00 | 11.79 | 11.87 | 149,241 | -0.05(-0.46%) |
Nov 28, 2005 | 12.10 | 12.25 | 11.87 | 11.93 | 140,770 | -0.25(-2.05%) |
Nov 25, 2005 | 12.02 | 12.25 | 11.97 | 12.18 | 123,363 | +0.03(+0.26%) |
Nov 23, 2005 | 12.20 | 12.32 | 11.70 | 12.14 | 264,214 | -0.07(-0.58%) |
Nov 22, 2005 | 11.90 | 12.39 | 11.90 | 12.21 | 607,273 | +0.28(+2.35%) |
Nov 21, 2005 | 11.72 | 11.99 | 11.59 | 11.93 | 653,419 | +0.21(+1.80%) |
Nov 18, 2005 | 12.14 | 12.14 | 11.60 | 11.72 | 600,895 | -0.26(-2.15%) |
Nov 17, 2005 | 11.81 | 12.02 | 11.72 | 11.98 | 372,159 | +0.21(+1.79%) |
Nov 16, 2005 | 11.85 | 12.03 | 11.72 | 11.77 | 229,874 | -0.22(-1.82%) |
Nov 15, 2005 | 12.11 | 12.11 | 11.76 | 11.99 | 404,644 | -0.12(-1.03%) |
Nov 14, 2005 | 12.15 | 12.19 | 11.86 | 12.11 | 296,701 | +0.05(+0.45%) |
Nov 11, 2005 | 12.04 | 12.14 | 11.81 | 12.06 | 561,978 | +0.17(+1.44%) |
Nov 10, 2005 | 12.10 | 12.18 | 11.75 | 11.89 | 603,616 | -0.37(-2.99%) |
Nov 09, 2005 | 12.38 | 12.53 | 12.07 | 12.25 | 467,347 | -0.01(-0.06%) |
Nov 08, 2005 | 12.87 | 12.87 | 12.15 | 12.26 | 1,315,296 | -0.46(-3.62%) |
Nov 07, 2005 | 13.27 | 13.27 | 12.57 | 12.72 | 300,629 | -0.46(-3.49%) |
Nov 04, 2005 | 13.14 | 13.24 | 12.95 | 13.18 | 434,030 | +0.11(+0.84%) |
Nov 03, 2005 | 12.98 | 13.14 | 12.81 | 13.07 | 466,553 | +0.23(+1.76%) |
Nov 02, 2005 | 12.11 | 12.98 | 12.11 | 12.85 | 918,516 | +0.73(+6.06%) |
Nov 01, 2005 | 12.21 | 12.32 | 11.90 | 12.11 | 295,285 | -0.17(-1.40%) |
Oct 31, 2005 | 11.87 | 12.49 | 11.87 | 12.29 | 627,742 | +0.44(+3.76%) |
Oct 28, 2005 | 11.72 | 11.92 | 11.67 | 11.84 | 359,649 | +0.18(+1.54%) |
Oct 27, 2005 | 11.84 | 11.84 | 11.60 | 11.66 | 456,424 | -0.13(-1.13%) |
Oct 26, 2005 | 11.96 | 12.22 | 11.71 | 11.79 | 483,032 | -0.28(-2.33%) |
Oct 25, 2005 | 12.29 | 12.46 | 11.78 | 12.07 | 557,079 | -0.22(-1.78%) |
Oct 24, 2005 | 12.37 | 12.94 | 12.03 | 12.29 | 483,304 | -0.08(-0.63%) |
Oct 21, 2005 | 11.60 | 12.39 | 11.60 | 12.37 | 1,076,052 | +0.69(+5.88%) |
Oct 20, 2005 | 11.15 | 11.79 | 11.04 | 11.68 | 1,235,619 | +0.57(+5.13%) |
Oct 19, 2005 | 10.83 | 11.15 | 10.71 | 11.11 | 956,239 | +0.22(+2.01%) |
Oct 18, 2005 | 10.88 | 10.91 | 10.70 | 10.90 | 911,275 | +0.01(+0.07%) |
Oct 17, 2005 | 10.99 | 10.99 | 10.82 | 10.89 | 1,189,896 | -0.12(-1.13%) |
Oct 14, 2005 | 11.06 | 11.12 | 10.93 | 11.01 | 181,720 | +0.01(+0.07%) |
Oct 13, 2005 | 10.97 | 11.16 | 10.92 | 11.01 | 490,558 | -0.02(-0.14%) |
Oct 12, 2005 | 10.93 | 11.20 | 10.89 | 11.02 | 597,490 | +0.03(+0.28%) |
Oct 11, 2005 | 11.25 | 11.25 | 10.90 | 10.99 | 674,776 | -0.15(-1.33%) |
Oct 10, 2005 | 11.32 | 11.32 | 11.07 | 11.14 | 371,966 | -0.15(-1.31%) |
Oct 07, 2005 | 11.16 | 12.02 | 11.01 | 11.29 | 532,407 | +0.24(+2.19%) |
Oct 06, 2005 | 10.93 | 11.32 | 10.89 | 11.04 | 318,498 | +0.09(+0.78%) |
Oct 05, 2005 | 10.84 | 11.13 | 10.69 | 10.96 | 691,780 | +0.06(+0.57%) |
Oct 04, 2005 | 11.25 | 11.25 | 10.82 | 10.90 | 930,085 | -0.27(-2.38%) |