Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.57 | 11.57 | 11.30 | 11.30 | 261,005 | -0.36(-3.05%) |
Dec 29, 2005 | 11.47 | 11.75 | 11.46 | 11.65 | 259,415 | +0.22(+1.91%) |
Dec 28, 2005 | 11.44 | 11.56 | 11.33 | 11.44 | 243,313 | +0.06(+0.53%) |
Dec 27, 2005 | 11.76 | 11.85 | 11.36 | 11.38 | 172,546 | -0.38(-3.25%) |
Dec 23, 2005 | 11.63 | 11.79 | 11.62 | 11.76 | 70,767 | +0.14(+1.18%) |
Dec 22, 2005 | 11.57 | 11.67 | 11.44 | 11.62 | 286,847 | -0.01(-0.09%) |
Dec 21, 2005 | 11.57 | 11.75 | 11.48 | 11.63 | 203,755 | +0.12(+1.08%) |
Dec 20, 2005 | 11.45 | 11.72 | 11.45 | 11.51 | 227,013 | +0.05(+0.47%) |
Dec 19, 2005 | 11.72 | 11.74 | 11.42 | 11.45 | 207,333 | -0.19(-1.61%) |
Dec 16, 2005 | 11.72 | 11.89 | 11.64 | 11.64 | 570,714 | -0.06(-0.54%) |
Dec 15, 2005 | 12.09 | 12.09 | 11.67 | 11.70 | 289,829 | -0.41(-3.35%) |
Dec 14, 2005 | 11.82 | 12.21 | 11.80 | 12.11 | 396,378 | +0.33(+2.79%) |
Dec 13, 2005 | 12.21 | 12.21 | 11.74 | 11.78 | 468,339 | -0.46(-3.75%) |
Dec 12, 2005 | 12.07 | 12.34 | 12.04 | 12.24 | 226,019 | +0.15(+1.25%) |
Dec 09, 2005 | 12.09 | 12.20 | 12.01 | 12.09 | 215,682 | -0.01(-0.08%) |
Dec 08, 2005 | 11.86 | 12.26 | 11.82 | 12.10 | 423,811 | +0.24(+2.01%) |
Dec 07, 2005 | 11.80 | 11.88 | 11.62 | 11.86 | 552,028 | +0.07(+0.63%) |
Dec 06, 2005 | 11.57 | 12.14 | 11.57 | 11.79 | 749,621 | +0.36(+3.17%) |
Dec 05, 2005 | 11.18 | 11.67 | 11.13 | 11.43 | 781,824 | +0.82(+7.71%) |
Dec 02, 2005 | 10.75 | 10.78 | 10.54 | 10.61 | 207,333 | -0.16(-1.46%) |
Dec 01, 2005 | 10.78 | 10.92 | 10.69 | 10.77 | 327,599 | +0.05(+0.47%) |
Nov 30, 2005 | 10.71 | 10.80 | 10.56 | 10.71 | 295,594 | +0.00(+0.00%) |
Nov 29, 2005 | 10.38 | 10.76 | 10.37 | 10.71 | 355,230 | +0.42(+4.04%) |
Nov 28, 2005 | 10.71 | 10.71 | 10.27 | 10.30 | 219,061 | -0.43(-4.03%) |
Nov 25, 2005 | 10.56 | 10.77 | 10.54 | 10.73 | 44,925 | +0.19(+1.78%) |
Nov 23, 2005 | 10.73 | 10.75 | 10.50 | 10.54 | 205,146 | -0.19(-1.78%) |
Nov 22, 2005 | 11.10 | 11.10 | 10.73 | 10.74 | 241,127 | -0.38(-3.44%) |
Nov 21, 2005 | 10.84 | 11.15 | 10.80 | 11.12 | 195,804 | +0.27(+2.44%) |
Nov 18, 2005 | 10.59 | 10.90 | 10.59 | 10.85 | 359,603 | +0.28(+2.70%) |
Nov 17, 2005 | 10.31 | 10.60 | 10.31 | 10.57 | 259,017 | +0.22(+2.14%) |
Nov 16, 2005 | 10.55 | 10.58 | 10.28 | 10.35 | 401,149 | -0.18(-1.69%) |
Nov 15, 2005 | 11.00 | 11.00 | 10.51 | 10.52 | 416,257 | -0.53(-4.76%) |
Nov 14, 2005 | 11.07 | 11.20 | 10.97 | 11.05 | 242,916 | -0.04(-0.39%) |
Nov 11, 2005 | 10.87 | 11.26 | 10.87 | 11.09 | 314,677 | +0.19(+1.78%) |
Nov 10, 2005 | 10.58 | 10.93 | 10.53 | 10.90 | 317,858 | +0.25(+2.36%) |
Nov 09, 2005 | 10.48 | 10.69 | 10.35 | 10.65 | 565,545 | +0.17(+1.63%) |
Nov 08, 2005 | 10.87 | 10.87 | 10.40 | 10.48 | 634,126 | -0.42(-3.85%) |
Nov 07, 2005 | 10.82 | 10.99 | 10.80 | 10.90 | 321,237 | +0.07(+0.68%) |
Nov 04, 2005 | 10.97 | 10.97 | 10.65 | 10.82 | 279,691 | -0.13(-1.22%) |
Nov 03, 2005 | 10.97 | 11.13 | 10.91 | 10.96 | 283,866 | +0.06(+0.52%) |
Nov 02, 2005 | 10.73 | 10.93 | 10.70 | 10.90 | 302,353 | +0.17(+1.59%) |
Nov 01, 2005 | 10.99 | 11.00 | 10.67 | 10.73 | 296,389 | -0.32(-2.91%) |
Oct 31, 2005 | 10.86 | 11.09 | 10.86 | 11.05 | 266,770 | +0.21(+1.92%) |
Oct 28, 2005 | 10.58 | 10.86 | 10.50 | 10.84 | 386,837 | +0.33(+3.13%) |
Oct 27, 2005 | 10.87 | 10.87 | 10.47 | 10.51 | 328,990 | -0.35(-3.24%) |
Oct 26, 2005 | 11.17 | 11.18 | 10.77 | 10.87 | 376,897 | -0.33(-2.94%) |
Oct 25, 2005 | 11.27 | 11.38 | 11.01 | 11.19 | 328,592 | -0.10(-0.92%) |
Oct 24, 2005 | 11.17 | 11.31 | 11.09 | 11.30 | 402,938 | +0.18(+1.66%) |
Oct 21, 2005 | 10.95 | 11.23 | 10.87 | 11.11 | 345,887 | +0.23(+2.13%) |
Oct 20, 2005 | 11.17 | 11.17 | 10.71 | 10.88 | 399,360 | -0.32(-2.85%) |
Oct 19, 2005 | 10.72 | 11.23 | 10.64 | 11.20 | 480,465 | +0.40(+3.66%) |
Oct 18, 2005 | 11.17 | 11.17 | 10.78 | 10.81 | 421,227 | -0.43(-3.79%) |
Oct 17, 2005 | 11.47 | 11.47 | 11.07 | 11.23 | 331,574 | -0.29(-2.50%) |
Oct 14, 2005 | 11.36 | 11.55 | 11.15 | 11.52 | 424,407 | +0.17(+1.48%) |
Oct 13, 2005 | 11.12 | 11.35 | 10.90 | 11.35 | 568,925 | +0.18(+1.65%) |
Oct 12, 2005 | 11.37 | 11.57 | 11.03 | 11.17 | 866,109 | +0.07(+0.60%) |
Oct 11, 2005 | 11.16 | 11.30 | 11.08 | 11.10 | 375,705 | -0.06(-0.54%) |
Oct 10, 2005 | 11.07 | 11.23 | 10.97 | 11.16 | 436,334 | -0.01(-0.09%) |
Oct 07, 2005 | 10.76 | 11.30 | 10.76 | 11.17 | 341,514 | +0.41(+3.77%) |
Oct 06, 2005 | 10.71 | 11.00 | 10.47 | 10.77 | 584,231 | -0.09(-0.83%) |
Oct 05, 2005 | 11.20 | 11.27 | 10.86 | 10.86 | 326,803 | -0.48(-4.23%) |
Oct 04, 2005 | 11.23 | 11.52 | 11.23 | 11.34 | 631,940 | +0.14(+1.29%) |