Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.05 | 12.23 | 11.94 | 12.12 | 341,751 | +0.04(+0.33%) |
Dec 29, 2005 | 12.16 | 12.20 | 12.01 | 12.08 | 354,952 | -0.02(-0.18%) |
Dec 28, 2005 | 12.18 | 12.25 | 12.00 | 12.10 | 327,306 | +0.04(+0.33%) |
Dec 27, 2005 | 12.26 | 12.62 | 11.65 | 12.06 | 554,683 | -0.20(-1.63%) |
Dec 23, 2005 | 12.44 | 12.45 | 12.19 | 12.26 | 257,376 | -0.07(-0.58%) |
Dec 22, 2005 | 12.36 | 12.36 | 12.08 | 12.33 | 424,748 | +0.10(+0.83%) |
Dec 21, 2005 | 12.44 | 12.52 | 12.14 | 12.23 | 541,735 | -0.09(-0.72%) |
Dec 20, 2005 | 12.32 | 12.71 | 12.26 | 12.32 | 898,537 | -0.09(-0.71%) |
Dec 19, 2005 | 12.47 | 12.71 | 11.98 | 12.41 | 991,297 | -0.12(-0.92%) |
Dec 16, 2005 | 13.63 | 13.74 | 12.45 | 12.52 | 1,332,440 | -1.17(-8.52%) |
Dec 15, 2005 | 14.12 | 14.19 | 13.30 | 13.69 | 708,713 | -0.51(-3.62%) |
Dec 14, 2005 | 13.39 | 14.25 | 13.01 | 14.20 | 1,144,858 | +0.82(+6.13%) |
Dec 13, 2005 | 13.77 | 13.93 | 12.70 | 13.38 | 1,654,817 | +0.63(+4.94%) |
Dec 12, 2005 | 12.56 | 12.79 | 12.48 | 12.75 | 481,739 | +0.27(+2.20%) |
Dec 09, 2005 | 12.58 | 12.58 | 12.22 | 12.48 | 256,284 | +0.14(+1.15%) |
Dec 08, 2005 | 12.28 | 12.63 | 12.24 | 12.34 | 379,045 | +0.06(+0.51%) |
Dec 07, 2005 | 12.46 | 12.79 | 12.15 | 12.28 | 804,947 | -0.08(-0.61%) |
Dec 06, 2005 | 11.93 | 12.56 | 11.93 | 12.35 | 1,176,055 | +0.39(+3.22%) |
Dec 05, 2005 | 11.22 | 12.02 | 11.17 | 11.97 | 453,514 | +0.66(+5.80%) |
Dec 02, 2005 | 11.49 | 11.64 | 11.26 | 11.31 | 365,448 | -0.12(-1.09%) |
Dec 01, 2005 | 11.01 | 11.55 | 10.90 | 11.43 | 557,582 | +0.45(+4.08%) |
Nov 30, 2005 | 11.13 | 11.30 | 10.99 | 10.99 | 509,785 | -0.23(-2.06%) |
Nov 29, 2005 | 11.30 | 11.39 | 11.09 | 11.22 | 475,935 | -0.09(-0.78%) |
Nov 28, 2005 | 11.75 | 12.04 | 11.10 | 11.30 | 386,954 | -0.51(-4.32%) |
Nov 25, 2005 | 12.01 | 12.05 | 11.66 | 11.81 | 92,320 | -0.16(-1.30%) |
Nov 23, 2005 | 11.97 | 12.08 | 11.84 | 11.97 | 301,157 | +0.12(+0.97%) |
Nov 22, 2005 | 11.48 | 11.86 | 11.48 | 11.85 | 287,972 | +0.38(+3.28%) |
Nov 21, 2005 | 11.39 | 11.56 | 11.30 | 11.48 | 266,793 | +0.10(+0.86%) |
Nov 18, 2005 | 11.08 | 11.44 | 10.91 | 11.38 | 693,079 | +0.44(+4.01%) |
Nov 17, 2005 | 10.75 | 11.12 | 10.56 | 10.94 | 394,727 | +0.23(+2.15%) |
Nov 16, 2005 | 10.44 | 10.71 | 10.36 | 10.71 | 621,906 | +0.29(+2.76%) |
Nov 15, 2005 | 10.91 | 10.98 | 10.31 | 10.42 | 646,579 | -0.49(-4.47%) |
Nov 14, 2005 | 11.18 | 11.18 | 10.75 | 10.91 | 579,065 | -0.23(-2.11%) |
Nov 11, 2005 | 11.16 | 11.22 | 11.03 | 11.14 | 692,278 | -0.02(-0.16%) |
Nov 10, 2005 | 11.66 | 11.73 | 11.06 | 11.16 | 647,630 | -0.51(-4.33%) |
Nov 09, 2005 | 11.55 | 11.79 | 11.37 | 11.67 | 465,297 | +0.14(+1.23%) |
Nov 08, 2005 | 11.90 | 11.90 | 11.46 | 11.53 | 417,194 | -0.32(-2.73%) |
Nov 07, 2005 | 11.65 | 12.08 | 11.65 | 11.85 | 266,225 | +0.31(+2.73%) |
Nov 04, 2005 | 11.42 | 11.73 | 11.38 | 11.54 | 200,775 | +0.11(+0.97%) |
Nov 03, 2005 | 11.62 | 11.97 | 11.42 | 11.42 | 395,742 | -0.11(-0.96%) |
Nov 02, 2005 | 11.30 | 11.64 | 10.87 | 11.54 | 1,261,472 | +0.35(+3.17%) |
Nov 01, 2005 | 11.97 | 12.10 | 11.14 | 11.18 | 972,017 | -0.85(-7.04%) |
Oct 31, 2005 | 11.75 | 12.23 | 11.75 | 12.03 | 398,972 | +0.35(+2.96%) |
Oct 28, 2005 | 11.87 | 11.96 | 11.66 | 11.68 | 227,160 | -0.13(-1.09%) |
Oct 27, 2005 | 12.22 | 12.33 | 11.64 | 11.81 | 344,133 | -0.52(-4.21%) |
Oct 26, 2005 | 12.66 | 12.67 | 12.27 | 12.33 | 244,329 | -0.29(-2.28%) |
Oct 25, 2005 | 12.55 | 12.68 | 12.46 | 12.62 | 236,779 | +0.03(+0.21%) |
Oct 24, 2005 | 12.47 | 12.63 | 12.24 | 12.59 | 412,543 | +0.23(+1.90%) |
Oct 21, 2005 | 12.08 | 12.71 | 12.08 | 12.36 | 290,903 | +0.10(+0.83%) |
Oct 20, 2005 | 12.54 | 12.63 | 12.15 | 12.25 | 385,366 | -0.31(-2.50%) |
Oct 19, 2005 | 12.59 | 12.65 | 12.05 | 12.57 | 648,891 | +0.00(+0.00%) |
Oct 18, 2005 | 12.86 | 12.99 | 12.52 | 12.57 | 300,670 | -0.26(-2.00%) |
Oct 17, 2005 | 13.29 | 13.29 | 12.64 | 12.83 | 378,856 | -0.39(-2.92%) |
Oct 14, 2005 | 12.95 | 13.30 | 12.68 | 13.21 | 269,579 | +0.35(+2.76%) |
Oct 13, 2005 | 13.74 | 13.74 | 12.56 | 12.86 | 989,616 | -0.90(-6.57%) |
Oct 12, 2005 | 14.25 | 14.48 | 13.46 | 13.76 | 487,133 | -0.56(-3.93%) |
Oct 11, 2005 | 14.64 | 14.76 | 14.26 | 14.32 | 379,907 | -0.20(-1.34%) |
Oct 10, 2005 | 14.54 | 14.83 | 14.34 | 14.52 | 529,371 | +0.20(+1.36%) |
Oct 07, 2005 | 14.29 | 14.55 | 14.24 | 14.32 | 499,781 | +0.07(+0.50%) |
Oct 06, 2005 | 14.03 | 14.34 | 14.03 | 14.25 | 458,758 | +0.14(+0.97%) |
Oct 05, 2005 | 14.33 | 14.40 | 14.05 | 14.12 | 270,409 | -0.12(-0.87%) |
Oct 04, 2005 | 13.74 | 14.45 | 13.74 | 14.24 | 491,498 | +0.50(+3.65%) |