Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.99 | 11.29 | 10.79 | 11.10 | 487,471 | +0.16(+1.46%) |
Dec 29, 2005 | 11.08 | 11.08 | 10.69 | 10.94 | 522,368 | -0.07(-0.64%) |
Dec 28, 2005 | 11.02 | 11.15 | 10.95 | 11.01 | 324,100 | -0.09(-0.81%) |
Dec 27, 2005 | 11.43 | 11.85 | 11.03 | 11.10 | 387,600 | -0.40(-3.48%) |
Dec 23, 2005 | 11.60 | 11.71 | 11.35 | 11.50 | 142,674 | -0.17(-1.46%) |
Dec 22, 2005 | 11.65 | 11.94 | 11.56 | 11.67 | 432,363 | +0.02(+0.17%) |
Dec 21, 2005 | 11.43 | 11.74 | 11.28 | 11.65 | 372,950 | +0.34(+3.01%) |
Dec 20, 2005 | 11.32 | 11.53 | 11.00 | 11.31 | 691,124 | -0.23(-1.99%) |
Dec 19, 2005 | 12.23 | 12.24 | 11.46 | 11.54 | 448,411 | -0.55(-4.55%) |
Dec 16, 2005 | 12.40 | 12.44 | 11.95 | 12.09 | 203,302 | -0.26(-2.11%) |
Dec 15, 2005 | 12.20 | 12.49 | 12.15 | 12.35 | 1,218,384 | +0.06(+0.49%) |
Dec 14, 2005 | 12.89 | 12.89 | 12.11 | 12.29 | 526,673 | -0.58(-4.51%) |
Dec 13, 2005 | 12.92 | 13.04 | 12.67 | 12.87 | 295,020 | -0.09(-0.69%) |
Dec 12, 2005 | 13.00 | 13.26 | 12.91 | 12.96 | 330,013 | -0.10(-0.77%) |
Dec 09, 2005 | 12.56 | 13.15 | 12.56 | 13.06 | 253,594 | +0.41(+3.24%) |
Dec 08, 2005 | 13.05 | 13.15 | 12.50 | 12.65 | 738,291 | -0.42(-3.21%) |
Dec 07, 2005 | 13.30 | 13.42 | 13.05 | 13.07 | 323,043 | -0.27(-2.02%) |
Dec 06, 2005 | 13.49 | 13.69 | 13.22 | 13.34 | 375,411 | -0.15(-1.11%) |
Dec 05, 2005 | 13.70 | 13.80 | 13.41 | 13.49 | 528,048 | -0.29(-2.10%) |
Dec 02, 2005 | 13.55 | 13.83 | 13.46 | 13.78 | 327,029 | +0.35(+2.61%) |
Dec 01, 2005 | 13.15 | 13.54 | 13.15 | 13.43 | 395,840 | +0.34(+2.60%) |
Nov 30, 2005 | 12.78 | 13.25 | 12.74 | 13.09 | 307,324 | +0.31(+2.43%) |
Nov 29, 2005 | 12.88 | 13.05 | 12.71 | 12.78 | 228,202 | -0.14(-1.08%) |
Nov 28, 2005 | 13.12 | 13.33 | 12.85 | 12.92 | 309,201 | -0.24(-1.82%) |
Nov 25, 2005 | 13.10 | 13.37 | 13.10 | 13.16 | 105,279 | +0.06(+0.46%) |
Nov 23, 2005 | 12.70 | 13.50 | 12.70 | 13.10 | 742,147 | +0.31(+2.42%) |
Nov 22, 2005 | 12.99 | 12.99 | 12.63 | 12.79 | 310,637 | -0.13(-1.01%) |
Nov 21, 2005 | 12.84 | 13.12 | 12.68 | 12.92 | 373,913 | +0.03(+0.23%) |
Nov 18, 2005 | 12.79 | 13.16 | 12.77 | 12.89 | 385,818 | +0.10(+0.78%) |
Nov 17, 2005 | 12.30 | 12.94 | 12.30 | 12.79 | 729,332 | +0.43(+3.48%) |
Nov 16, 2005 | 12.47 | 12.57 | 12.04 | 12.36 | 412,321 | -0.14(-1.12%) |
Nov 15, 2005 | 12.96 | 12.96 | 12.46 | 12.50 | 676,622 | -0.20(-1.57%) |
Nov 14, 2005 | 12.74 | 13.10 | 12.39 | 12.70 | 1,547,502 | +0.11(+0.87%) |
Nov 11, 2005 | 11.60 | 12.69 | 11.54 | 12.59 | 2,002,736 | +1.06(+9.19%) |
Nov 10, 2005 | 11.28 | 11.62 | 11.28 | 11.53 | 226,640 | +0.24(+2.13%) |
Nov 09, 2005 | 11.55 | 11.75 | 11.25 | 11.29 | 272,611 | -0.32(-2.76%) |
Nov 08, 2005 | 11.45 | 11.79 | 11.25 | 11.61 | 463,045 | +0.21(+1.84%) |
Nov 07, 2005 | 11.46 | 11.75 | 11.35 | 11.40 | 328,093 | -0.02(-0.18%) |
Nov 04, 2005 | 11.47 | 11.64 | 11.35 | 11.42 | 454,495 | +0.13(+1.15%) |
Nov 03, 2005 | 11.22 | 11.56 | 11.14 | 11.29 | 659,050 | -0.11(-0.96%) |
Nov 02, 2005 | 11.02 | 11.42 | 11.01 | 11.40 | 249,175 | +0.38(+3.45%) |
Nov 01, 2005 | 11.06 | 11.24 | 10.87 | 11.02 | 313,023 | +0.00(+0.00%) |
Oct 31, 2005 | 11.45 | 11.72 | 10.93 | 11.02 | 883,873 | -0.24(-2.13%) |
Oct 28, 2005 | 11.75 | 11.90 | 10.84 | 11.26 | 1,082,305 | +0.01(+0.09%) |
Oct 27, 2005 | 10.97 | 11.42 | 10.64 | 11.25 | 1,278,417 | +0.27(+2.46%) |
Oct 26, 2005 | 10.36 | 11.01 | 10.35 | 10.98 | 1,182,062 | +0.67(+6.50%) |
Oct 25, 2005 | 10.14 | 10.46 | 10.14 | 10.31 | 546,994 | +0.17(+1.68%) |
Oct 24, 2005 | 10.00 | 10.99 | 9.930 | 10.14 | 1,316,420 | +0.18(+1.81%) |
Oct 21, 2005 | 10.40 | 10.56 | 9.740 | 9.960 | 813,964 | -0.41(-3.95%) |
Oct 20, 2005 | 10.88 | 10.90 | 10.24 | 10.37 | 530,524 | -0.42(-3.89%) |
Oct 19, 2005 | 10.78 | 10.83 | 10.34 | 10.79 | 685,299 | -0.10(-0.92%) |
Oct 18, 2005 | 10.91 | 11.13 | 10.72 | 10.89 | 472,885 | -0.02(-0.18%) |
Oct 17, 2005 | 11.47 | 11.66 | 10.85 | 10.91 | 833,696 | -0.17(-1.53%) |
Oct 14, 2005 | 10.48 | 11.25 | 10.38 | 11.08 | 922,460 | +0.65(+6.23%) |
Oct 13, 2005 | 10.51 | 10.62 | 10.33 | 10.43 | 440,220 | -0.06(-0.57%) |
Oct 12, 2005 | 10.62 | 10.87 | 10.46 | 10.49 | 332,506 | -0.19(-1.78%) |
Oct 11, 2005 | 10.85 | 11.19 | 10.61 | 10.68 | 589,635 | -0.15(-1.39%) |
Oct 10, 2005 | 11.10 | 11.15 | 10.66 | 10.83 | 285,685 | -0.33(-2.96%) |
Oct 07, 2005 | 10.48 | 11.34 | 10.44 | 11.16 | 1,096,890 | +0.79(+7.62%) |
Oct 06, 2005 | 10.94 | 10.94 | 10.25 | 10.37 | 550,044 | -0.19(-1.80%) |
Oct 05, 2005 | 10.69 | 10.83 | 10.44 | 10.56 | 460,692 | -0.20(-1.86%) |
Oct 04, 2005 | 10.89 | 11.00 | 10.64 | 10.76 | 617,259 | -0.05(-0.46%) |