Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.37 | 12.39 | 12.30 | 12.31 | 2,145,555 | -0.12(-0.97%) |
Dec 29, 2005 | 12.48 | 12.52 | 12.41 | 12.43 | 1,389,710 | -0.05(-0.42%) |
Dec 28, 2005 | 12.52 | 12.55 | 12.43 | 12.48 | 1,819,367 | -0.00(-0.04%) |
Dec 27, 2005 | 12.68 | 12.77 | 12.48 | 12.49 | 3,144,750 | -0.16(-1.26%) |
Dec 23, 2005 | 12.62 | 12.67 | 12.59 | 12.65 | 1,583,298 | +0.06(+0.48%) |
Dec 22, 2005 | 12.50 | 12.61 | 12.44 | 12.59 | 2,538,497 | +0.14(+1.11%) |
Dec 21, 2005 | 12.49 | 12.53 | 12.42 | 12.45 | 2,898,972 | +0.03(+0.23%) |
Dec 20, 2005 | 12.44 | 12.52 | 12.41 | 12.42 | 3,582,904 | -0.01(-0.12%) |
Dec 19, 2005 | 12.45 | 12.53 | 12.42 | 12.43 | 2,678,075 | -0.01(-0.08%) |
Dec 16, 2005 | 12.49 | 12.54 | 12.44 | 12.44 | 6,802,602 | -0.05(-0.37%) |
Dec 15, 2005 | 12.76 | 12.76 | 12.45 | 12.49 | 5,255,714 | -0.26(-2.07%) |
Dec 14, 2005 | 12.75 | 12.83 | 12.68 | 12.75 | 3,331,663 | +0.01(+0.04%) |
Dec 13, 2005 | 12.60 | 12.77 | 12.56 | 12.75 | 3,178,431 | +0.13(+1.03%) |
Dec 12, 2005 | 12.56 | 12.69 | 12.56 | 12.62 | 2,998,497 | +0.06(+0.48%) |
Dec 09, 2005 | 12.71 | 12.75 | 12.55 | 12.56 | 4,433,722 | -0.07(-0.52%) |
Dec 08, 2005 | 12.64 | 12.70 | 12.57 | 12.62 | 4,106,017 | +0.00(+0.01%) |
Dec 07, 2005 | 12.66 | 12.68 | 12.59 | 12.62 | 4,284,434 | -0.10(-0.80%) |
Dec 06, 2005 | 12.74 | 12.77 | 12.68 | 12.72 | 5,357,363 | +0.04(+0.29%) |
Dec 05, 2005 | 12.70 | 12.72 | 12.65 | 12.69 | 3,486,716 | -0.05(-0.39%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.65 | 12.74 | 5,300,622 | +0.01(+0.08%) |
Dec 01, 2005 | 12.46 | 12.78 | 12.48 | 12.73 | 6,382,047 | +0.27(+2.16%) |
Nov 30, 2005 | 12.49 | 12.52 | 12.42 | 12.46 | 4,503,511 | +0.01(+0.05%) |
Nov 29, 2005 | 12.34 | 12.47 | 12.29 | 12.45 | 7,387,918 | +0.21(+1.71%) |
Nov 28, 2005 | 12.05 | 12.26 | 12.04 | 12.24 | 4,261,374 | +0.21(+1.77%) |
Nov 25, 2005 | 12.06 | 12.09 | 12.02 | 12.03 | 634,169 | -0.03(-0.29%) |
Nov 23, 2005 | 12.03 | 12.11 | 12.00 | 12.07 | 2,427,441 | +0.00(+0.00%) |
Nov 22, 2005 | 12.03 | 12.09 | 11.93 | 12.07 | 3,172,362 | +0.06(+0.51%) |
Nov 21, 2005 | 11.91 | 12.01 | 11.87 | 12.00 | 2,359,776 | +0.06(+0.47%) |
Nov 18, 2005 | 12.10 | 12.10 | 11.91 | 11.95 | 3,683,339 | -0.06(-0.52%) |
Nov 17, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 3,636,004 | +0.16(+1.38%) |
Nov 16, 2005 | 11.83 | 11.87 | 11.79 | 11.85 | 2,594,631 | +0.02(+0.21%) |
Nov 15, 2005 | 11.82 | 11.94 | 11.81 | 11.82 | 3,000,621 | +0.00(+0.01%) |
Nov 14, 2005 | 11.79 | 11.89 | 11.72 | 11.82 | 2,560,951 | +0.03(+0.27%) |
Nov 11, 2005 | 11.77 | 11.84 | 11.76 | 11.79 | 1,828,167 | +0.02(+0.20%) |
Nov 10, 2005 | 11.63 | 11.78 | 11.57 | 11.77 | 3,205,740 | +0.16(+1.39%) |
Nov 09, 2005 | 11.65 | 11.70 | 11.57 | 11.61 | 3,171,756 | -0.10(-0.86%) |
Nov 08, 2005 | 11.64 | 11.75 | 11.63 | 11.71 | 3,662,402 | -0.01(-0.08%) |
Nov 07, 2005 | 11.63 | 11.74 | 11.66 | 11.72 | 3,383,246 | +0.08(+0.72%) |
Nov 04, 2005 | 11.62 | 11.64 | 11.58 | 11.63 | 4,687,693 | +0.02(+0.14%) |
Nov 03, 2005 | 11.64 | 11.70 | 11.59 | 11.62 | 5,957,852 | -0.02(-0.14%) |
Nov 02, 2005 | 11.57 | 11.66 | 11.49 | 11.63 | 5,252,984 | +0.06(+0.51%) |
Nov 01, 2005 | 11.45 | 11.66 | 11.43 | 11.57 | 8,134,964 | +0.11(+0.98%) |
Oct 31, 2005 | 11.39 | 11.52 | 11.34 | 11.46 | 5,014,791 | +0.16(+1.40%) |
Oct 28, 2005 | 11.22 | 11.33 | 11.12 | 11.30 | 5,369,501 | +0.11(+0.97%) |
Oct 27, 2005 | 11.42 | 11.42 | 11.19 | 11.19 | 3,322,864 | -0.23(-1.98%) |
Oct 26, 2005 | 11.49 | 11.62 | 11.42 | 11.42 | 5,913,551 | -0.10(-0.86%) |
Oct 25, 2005 | 11.45 | 11.53 | 11.43 | 11.52 | 4,195,833 | +0.02(+0.20%) |
Oct 24, 2005 | 11.31 | 11.54 | 11.31 | 11.50 | 4,693,762 | +0.18(+1.62%) |
Oct 21, 2005 | 11.35 | 11.39 | 11.09 | 11.31 | 5,912,944 | +0.00(+0.04%) |
Oct 20, 2005 | 11.43 | 11.53 | 11.26 | 11.31 | 4,133,629 | -0.14(-1.25%) |
Oct 19, 2005 | 11.17 | 11.46 | 11.00 | 11.45 | 5,529,105 | +0.19(+1.71%) |
Oct 18, 2005 | 11.31 | 11.36 | 11.18 | 11.26 | 5,357,667 | -0.11(-0.94%) |
Oct 17, 2005 | 11.45 | 11.46 | 11.26 | 11.37 | 3,950,661 | -0.08(-0.69%) |
Oct 14, 2005 | 11.31 | 11.49 | 11.27 | 11.44 | 5,845,279 | +0.13(+1.18%) |
Oct 13, 2005 | 11.31 | 11.33 | 11.21 | 11.31 | 3,421,782 | +0.01(+0.06%) |
Oct 12, 2005 | 11.37 | 11.49 | 11.20 | 11.30 | 4,947,733 | -0.07(-0.58%) |
Oct 11, 2005 | 11.43 | 11.46 | 11.34 | 11.37 | 3,422,086 | -0.06(-0.49%) |
Oct 10, 2005 | 11.49 | 11.53 | 11.39 | 11.43 | 3,512,811 | -0.10(-0.83%) |
Oct 07, 2005 | 11.64 | 11.65 | 11.50 | 11.52 | 5,804,620 | -0.08(-0.68%) |
Oct 06, 2005 | 11.55 | 11.72 | 11.49 | 11.60 | 7,904,357 | +0.09(+0.76%) |
Oct 05, 2005 | 11.63 | 11.68 | 11.51 | 11.51 | 3,762,838 | -0.14(-1.16%) |
Oct 04, 2005 | 11.84 | 11.88 | 11.62 | 11.65 | 4,357,561 | -0.17(-1.48%) |