Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.27 | 12.34 | 12.12 | 12.20 | 32,284 | -0.12(-0.93%) |
Dec 29, 2005 | 12.25 | 12.47 | 12.22 | 12.32 | 100,538 | +0.10(+0.84%) |
Dec 28, 2005 | 12.14 | 12.36 | 12.14 | 12.21 | 37,979 | +0.06(+0.51%) |
Dec 27, 2005 | 12.17 | 12.39 | 12.15 | 12.15 | 14,850 | -0.05(-0.44%) |
Dec 23, 2005 | 12.38 | 12.67 | 12.21 | 12.21 | 33,358 | -0.27(-2.17%) |
Dec 22, 2005 | 12.18 | 12.48 | 12.04 | 12.48 | 43,184 | +0.43(+3.56%) |
Dec 21, 2005 | 11.83 | 12.16 | 11.83 | 12.05 | 38,992 | +0.18(+1.56%) |
Dec 20, 2005 | 11.96 | 12.00 | 11.78 | 11.86 | 71,593 | -0.14(-1.13%) |
Dec 19, 2005 | 12.17 | 12.19 | 12.00 | 12.00 | 33,348 | -0.27(-2.18%) |
Dec 16, 2005 | 12.26 | 12.37 | 12.20 | 12.27 | 211,275 | +0.04(+0.29%) |
Dec 15, 2005 | 12.83 | 12.83 | 12.17 | 12.23 | 50,091 | -0.50(-3.92%) |
Dec 14, 2005 | 12.90 | 12.92 | 12.72 | 12.73 | 38,651 | -0.08(-0.59%) |
Dec 13, 2005 | 12.79 | 12.94 | 12.63 | 12.81 | 60,075 | +0.13(+1.00%) |
Dec 12, 2005 | 12.64 | 12.76 | 12.50 | 12.68 | 43,627 | +0.03(+0.26%) |
Dec 09, 2005 | 12.70 | 12.77 | 12.52 | 12.64 | 21,689 | +0.00(+0.03%) |
Dec 08, 2005 | 12.86 | 12.95 | 12.58 | 12.64 | 26,317 | -0.18(-1.41%) |
Dec 07, 2005 | 13.24 | 13.24 | 12.79 | 12.82 | 65,202 | -0.28(-2.12%) |
Dec 06, 2005 | 13.07 | 13.28 | 13.03 | 13.10 | 75,822 | +0.04(+0.28%) |
Dec 05, 2005 | 13.13 | 13.22 | 13.03 | 13.06 | 112,051 | +0.02(+0.19%) |
Dec 02, 2005 | 12.88 | 13.10 | 12.79 | 13.04 | 69,862 | +0.17(+1.33%) |
Dec 01, 2005 | 12.68 | 12.89 | 12.64 | 12.87 | 57,721 | +0.39(+3.14%) |
Nov 30, 2005 | 12.82 | 12.86 | 12.45 | 12.47 | 164,689 | -0.23(-1.83%) |
Nov 29, 2005 | 12.56 | 12.86 | 12.55 | 12.71 | 91,790 | +0.23(+1.81%) |
Nov 28, 2005 | 12.55 | 12.55 | 12.47 | 12.48 | 124,346 | -0.02(-0.15%) |
Nov 25, 2005 | 12.43 | 12.53 | 12.40 | 12.50 | 13,409 | +0.01(+0.12%) |
Nov 23, 2005 | 12.24 | 12.50 | 12.21 | 12.48 | 71,822 | +0.42(+3.51%) |
Nov 22, 2005 | 12.01 | 12.25 | 11.95 | 12.06 | 22,213 | -0.05(-0.39%) |
Nov 21, 2005 | 11.66 | 12.22 | 11.66 | 12.11 | 64,399 | +0.34(+2.92%) |
Nov 18, 2005 | 11.81 | 11.94 | 11.63 | 11.77 | 48,292 | +0.10(+0.88%) |
Nov 17, 2005 | 11.44 | 11.66 | 11.44 | 11.66 | 34,556 | +0.25(+2.23%) |
Nov 16, 2005 | 11.30 | 11.50 | 11.30 | 11.41 | 40,231 | +0.08(+0.73%) |
Nov 15, 2005 | 11.37 | 11.44 | 11.33 | 11.33 | 51,208 | -0.10(-0.88%) |
Nov 14, 2005 | 11.34 | 11.46 | 11.34 | 11.43 | 30,894 | -0.05(-0.43%) |
Nov 11, 2005 | 11.37 | 11.53 | 11.35 | 11.48 | 18,383 | -0.03(-0.23%) |
Nov 10, 2005 | 11.49 | 11.50 | 11.30 | 11.50 | 25,923 | +0.02(+0.20%) |
Nov 09, 2005 | 11.30 | 11.49 | 11.30 | 11.48 | 53,382 | +0.06(+0.48%) |
Nov 08, 2005 | 11.35 | 11.43 | 11.32 | 11.43 | 10,084 | -0.00(-0.04%) |
Nov 07, 2005 | 11.41 | 11.49 | 11.30 | 11.43 | 7,888 | +0.16(+1.40%) |
Nov 04, 2005 | 11.42 | 11.42 | 11.19 | 11.27 | 7,919 | -0.08(-0.74%) |
Nov 03, 2005 | 11.52 | 11.52 | 11.31 | 11.36 | 41,397 | -0.02(-0.22%) |
Nov 02, 2005 | 11.25 | 11.38 | 11.17 | 11.38 | 28,766 | +0.21(+1.89%) |
Nov 01, 2005 | 11.45 | 11.45 | 11.17 | 11.17 | 23,286 | -0.42(-3.60%) |
Oct 31, 2005 | 11.37 | 11.62 | 11.37 | 11.59 | 35,661 | +0.32(+2.84%) |
Oct 28, 2005 | 11.14 | 11.29 | 11.11 | 11.26 | 14,821 | +0.18(+1.59%) |
Oct 27, 2005 | 11.11 | 11.24 | 11.06 | 11.09 | 43,369 | -0.06(-0.52%) |
Oct 26, 2005 | 11.02 | 11.24 | 11.02 | 11.15 | 31,118 | -0.03(-0.26%) |
Oct 25, 2005 | 11.27 | 11.27 | 11.09 | 11.17 | 30,381 | -0.09(-0.78%) |
Oct 24, 2005 | 11.15 | 11.30 | 11.09 | 11.26 | 45,850 | +0.01(+0.05%) |
Oct 21, 2005 | 11.17 | 11.35 | 11.13 | 11.26 | 16,559 | +0.01(+0.09%) |
Oct 20, 2005 | 11.31 | 11.52 | 11.17 | 11.25 | 8,586 | -0.22(-1.88%) |
Oct 19, 2005 | 10.91 | 11.46 | 10.91 | 11.46 | 48,114 | +0.48(+4.41%) |
Oct 18, 2005 | 11.23 | 11.35 | 10.92 | 10.98 | 18,975 | -0.25(-2.27%) |
Oct 17, 2005 | 11.27 | 11.27 | 11.10 | 11.23 | 25,872 | -0.08(-0.73%) |
Oct 14, 2005 | 11.53 | 11.59 | 11.26 | 11.31 | 34,020 | -0.22(-1.87%) |
Oct 13, 2005 | 11.17 | 11.60 | 11.17 | 11.53 | 40,900 | +0.26(+2.28%) |
Oct 12, 2005 | 11.33 | 11.40 | 11.17 | 11.27 | 42,889 | -0.06(-0.49%) |
Oct 11, 2005 | 11.26 | 11.47 | 11.26 | 11.33 | 84,954 | +0.06(+0.57%) |
Oct 10, 2005 | 11.38 | 11.38 | 11.15 | 11.26 | 21,504 | -0.05(-0.44%) |
Oct 07, 2005 | 11.44 | 11.52 | 11.31 | 11.31 | 31,659 | -0.09(-0.77%) |
Oct 06, 2005 | 11.47 | 11.50 | 11.36 | 11.40 | 76,158 | -0.02(-0.14%) |
Oct 05, 2005 | 11.53 | 11.53 | 11.42 | 11.42 | 35,203 | -0.12(-1.03%) |
Oct 04, 2005 | 11.60 | 11.76 | 11.54 | 11.54 | 23,177 | -0.08(-0.67%) |