Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.13 | 12.20 | 12.10 | 12.15 | 11,375 | +0.10(+0.83%) |
Dec 29, 2005 | 12.10 | 12.14 | 12.04 | 12.05 | 32,801 | +0.05(+0.38%) |
Dec 28, 2005 | 12.00 | 12.05 | 11.97 | 12.01 | 31,917 | +0.05(+0.45%) |
Dec 27, 2005 | 11.79 | 11.97 | 11.79 | 11.95 | 29,046 | +0.21(+1.77%) |
Dec 23, 2005 | 11.70 | 11.77 | 11.68 | 11.74 | 20,431 | +0.05(+0.39%) |
Dec 22, 2005 | 11.68 | 11.77 | 11.68 | 11.70 | 27,058 | +0.02(+0.15%) |
Dec 21, 2005 | 11.77 | 11.77 | 11.67 | 11.68 | 14,799 | -0.08(-0.69%) |
Dec 20, 2005 | 11.81 | 11.81 | 11.68 | 11.76 | 16,124 | +0.01(+0.08%) |
Dec 19, 2005 | 11.88 | 11.91 | 11.75 | 11.75 | 15,020 | -0.13(-1.07%) |
Dec 16, 2005 | 11.83 | 11.90 | 11.82 | 11.88 | 7,068 | -0.03(-0.23%) |
Dec 15, 2005 | 11.82 | 11.91 | 11.80 | 11.91 | 6,957 | +0.08(+0.69%) |
Dec 14, 2005 | 11.67 | 11.88 | 11.67 | 11.83 | 29,046 | +0.15(+1.32%) |
Dec 13, 2005 | 11.73 | 11.74 | 11.67 | 11.67 | 21,646 | -0.14(-1.15%) |
Dec 12, 2005 | 11.74 | 11.84 | 11.74 | 11.81 | 8,283 | +0.04(+0.31%) |
Dec 09, 2005 | 11.79 | 11.83 | 11.73 | 11.77 | 30,592 | -0.09(-0.76%) |
Dec 08, 2005 | 11.80 | 11.86 | 11.78 | 11.86 | 8,614 | +0.06(+0.54%) |
Dec 07, 2005 | 11.79 | 11.82 | 11.78 | 11.80 | 16,234 | +0.00(+0.00%) |
Dec 06, 2005 | 11.78 | 11.87 | 11.78 | 11.80 | 15,903 | +0.02(+0.15%) |
Dec 05, 2005 | 11.77 | 11.79 | 11.77 | 11.78 | 18,995 | -0.01(-0.08%) |
Dec 02, 2005 | 11.84 | 11.84 | 11.74 | 11.79 | 6,405 | +0.05(+0.46%) |
Dec 01, 2005 | 11.73 | 11.83 | 11.73 | 11.73 | 13,142 | -0.02(-0.15%) |
Nov 30, 2005 | 11.68 | 11.75 | 11.67 | 11.75 | 12,038 | +0.07(+0.62%) |
Nov 29, 2005 | 11.67 | 11.69 | 11.65 | 11.68 | 14,578 | +0.01(+0.08%) |
Nov 28, 2005 | 11.67 | 11.72 | 11.66 | 11.67 | 14,246 | +0.01(+0.08%) |
Nov 25, 2005 | 11.68 | 11.68 | 11.66 | 11.66 | 1,325 | -0.02(-0.15%) |
Nov 23, 2005 | 11.68 | 11.68 | 11.64 | 11.68 | 20,210 | -0.02(-0.15%) |
Nov 22, 2005 | 11.73 | 11.77 | 11.70 | 11.70 | 18,222 | -0.09(-0.77%) |
Nov 21, 2005 | 11.88 | 11.88 | 11.75 | 11.79 | 15,903 | -0.01(-0.08%) |
Nov 18, 2005 | 11.86 | 11.91 | 11.78 | 11.80 | 21,536 | -0.07(-0.61%) |
Nov 17, 2005 | 11.80 | 11.87 | 11.80 | 11.87 | 6,516 | +0.06(+0.54%) |
Nov 16, 2005 | 11.73 | 11.82 | 11.73 | 11.81 | 4,748 | +0.07(+0.62%) |
Nov 15, 2005 | 11.69 | 11.77 | 11.70 | 11.73 | 15,240 | +0.00(+0.00%) |
Nov 14, 2005 | 11.86 | 11.87 | 11.65 | 11.73 | 22,971 | -0.14(-1.14%) |
Nov 11, 2005 | 11.91 | 11.91 | 11.87 | 11.87 | 11,154 | -0.05(-0.46%) |
Nov 10, 2005 | 11.92 | 11.92 | 11.91 | 11.92 | 5,742 | +0.00(+0.00%) |
Nov 09, 2005 | 11.96 | 12.00 | 11.92 | 11.92 | 10,602 | -0.05(-0.38%) |
Nov 08, 2005 | 12.04 | 12.04 | 11.97 | 11.97 | 5,080 | +0.01(+0.08%) |
Nov 07, 2005 | 11.91 | 11.99 | 11.91 | 11.96 | 3,755 | +0.01(+0.08%) |
Nov 04, 2005 | 11.95 | 11.99 | 11.90 | 11.95 | 23,965 | +0.01(+0.08%) |
Nov 03, 2005 | 11.92 | 11.94 | 11.89 | 11.94 | 14,136 | +0.01(+0.08%) |
Nov 02, 2005 | 11.92 | 12.00 | 11.92 | 11.93 | 9,387 | +0.01(+0.08%) |
Nov 01, 2005 | 11.97 | 12.03 | 11.92 | 11.92 | 16,897 | +0.03(+0.23%) |
Oct 31, 2005 | 12.04 | 12.04 | 11.90 | 11.90 | 15,461 | -0.07(-0.60%) |
Oct 28, 2005 | 11.96 | 11.97 | 11.92 | 11.97 | 8,614 | +0.06(+0.49%) |
Oct 27, 2005 | 11.94 | 11.98 | 11.87 | 11.91 | 9,056 | -0.02(-0.18%) |
Oct 26, 2005 | 11.99 | 11.99 | 11.92 | 11.93 | 6,736 | -0.08(-0.68%) |
Oct 25, 2005 | 11.93 | 12.13 | 11.93 | 12.02 | 34,457 | +0.08(+0.68%) |
Oct 24, 2005 | 11.90 | 11.93 | 11.78 | 11.93 | 13,694 | -0.02(-0.15%) |
Oct 21, 2005 | 11.83 | 11.95 | 11.82 | 11.95 | 8,945 | +0.10(+0.84%) |
Oct 20, 2005 | 11.82 | 11.86 | 11.80 | 11.85 | 11,154 | +0.04(+0.31%) |
Oct 19, 2005 | 11.89 | 11.89 | 11.80 | 11.82 | 21,756 | -0.07(-0.61%) |
Oct 18, 2005 | 11.89 | 12.00 | 11.89 | 11.89 | 8,504 | +0.00(+0.00%) |
Oct 17, 2005 | 11.84 | 11.90 | 11.84 | 11.89 | 4,969 | -0.03(-0.23%) |
Oct 14, 2005 | 11.96 | 12.08 | 11.91 | 11.92 | 17,228 | -0.10(-0.83%) |
Oct 13, 2005 | 12.14 | 12.14 | 11.95 | 12.02 | 15,903 | -0.14(-1.19%) |
Oct 12, 2005 | 12.14 | 12.21 | 12.14 | 12.16 | 15,351 | -0.05(-0.37%) |
Oct 11, 2005 | 12.22 | 12.22 | 12.21 | 12.21 | 4,528 | -0.02(-0.15%) |
Oct 10, 2005 | 12.21 | 12.25 | 12.21 | 12.22 | 7,620 | -0.03(-0.22%) |
Oct 07, 2005 | 12.28 | 12.28 | 12.20 | 12.25 | 3,202 | +0.00(+0.00%) |
Oct 06, 2005 | 12.30 | 12.30 | 12.25 | 12.25 | 6,736 | -0.04(-0.29%) |
Oct 05, 2005 | 12.34 | 12.34 | 12.22 | 12.29 | 13,805 | +0.00(+0.00%) |
Oct 04, 2005 | 12.29 | 12.31 | 12.29 | 12.29 | 9,056 | +0.01(+0.07%) |