Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.90 | 12.25 | 11.90 | 12.05 | 29,930 | +0.05(+0.42%) |
Dec 29, 2005 | 11.85 | 12.00 | 11.85 | 12.00 | 7,780 | +0.15(+1.27%) |
Dec 28, 2005 | 11.75 | 11.85 | 11.75 | 11.85 | 6,200 | -0.05(-0.42%) |
Dec 27, 2005 | 12.00 | 12.25 | 11.90 | 11.90 | 11,400 | -0.36(-2.94%) |
Dec 23, 2005 | 12.40 | 12.45 | 12.26 | 12.26 | 50,903 | -0.14(-1.13%) |
Dec 22, 2005 | 12.45 | 12.50 | 12.35 | 12.40 | 13,631 | -0.10(-0.80%) |
Dec 21, 2005 | 12.30 | 12.50 | 12.30 | 12.50 | 13,425 | +0.25(+2.04%) |
Dec 20, 2005 | 11.80 | 12.75 | 11.80 | 12.25 | 113,574 | -0.25(-2.00%) |
Dec 19, 2005 | 12.50 | 12.60 | 12.45 | 12.50 | 25,803 | +0.30(+2.46%) |
Dec 16, 2005 | 12.75 | 12.75 | 11.50 | 12.20 | 43,323 | -0.55(-4.31%) |
Dec 15, 2005 | 12.75 | 12.75 | 12.55 | 12.75 | 162,330 | +0.00(+0.00%) |
Dec 14, 2005 | 12.65 | 13.00 | 12.65 | 12.75 | 6,504 | +0.06(+0.47%) |
Dec 13, 2005 | 12.50 | 12.75 | 12.41 | 12.69 | 39,929 | +0.44(+3.59%) |
Dec 12, 2005 | 11.75 | 12.25 | 11.50 | 12.25 | 5,355 | +0.25(+2.08%) |
Dec 09, 2005 | 11.45 | 12.10 | 11.45 | 12.00 | 55,584 | +0.50(+4.35%) |
Dec 08, 2005 | 11.90 | 11.98 | 11.45 | 11.50 | 22,026 | -0.39(-3.28%) |
Dec 07, 2005 | 11.65 | 11.90 | 11.60 | 11.89 | 16,889 | +0.19(+1.62%) |
Dec 06, 2005 | 11.68 | 11.90 | 11.68 | 11.70 | 7,055 | +0.00(+0.00%) |
Dec 05, 2005 | 11.70 | 12.00 | 11.68 | 11.70 | 13,959 | +0.22(+1.92%) |
Dec 02, 2005 | 11.30 | 11.48 | 11.20 | 11.48 | 1,838 | +0.28(+2.50%) |
Dec 01, 2005 | 11.25 | 11.30 | 11.00 | 11.20 | 103,700 | -0.35(-3.03%) |
Nov 30, 2005 | 11.39 | 11.60 | 11.25 | 11.55 | 64,120 | +0.40(+3.59%) |
Nov 29, 2005 | 10.60 | 11.25 | 10.60 | 11.15 | 118,737 | +0.65(+6.19%) |
Nov 28, 2005 | 10.50 | 10.60 | 10.25 | 10.50 | 4,650 | +0.15(+1.45%) |
Nov 25, 2005 | 10.25 | 10.35 | 10.25 | 10.35 | 535 | +0.20(+1.97%) |
Nov 23, 2005 | 10.10 | 10.50 | 10.10 | 10.15 | 8,762 | +0.05(+0.50%) |
Nov 22, 2005 | 9.800 | 10.25 | 9.800 | 10.10 | 34,700 | +0.10(+1.00%) |
Nov 21, 2005 | 10.25 | 10.25 | 9.900 | 10.00 | 50,580 | -0.20(-1.96%) |
Nov 18, 2005 | 9.950 | 10.24 | 9.950 | 10.20 | 17,438 | +0.25(+2.51%) |
Nov 17, 2005 | 9.500 | 9.950 | 9.500 | 9.950 | 52,332 | +0.35(+3.65%) |
Nov 16, 2005 | 10.20 | 10.20 | 9.100 | 9.600 | 894,166 | -0.65(-6.34%) |
Nov 15, 2005 | 10.30 | 10.30 | 10.25 | 10.25 | 1,690 | -0.05(-0.49%) |
Nov 14, 2005 | 10.75 | 10.75 | 10.30 | 10.30 | 10,031 | -0.50(-4.63%) |
Nov 11, 2005 | 10.75 | 10.80 | 10.75 | 10.80 | 8,625 | +0.14(+1.31%) |
Nov 10, 2005 | 10.75 | 10.80 | 10.55 | 10.66 | 180,981 | -0.24(-2.20%) |
Nov 09, 2005 | 10.80 | 10.90 | 10.40 | 10.90 | 177,345 | +0.00(+0.00%) |
Nov 08, 2005 | 10.90 | 10.90 | 10.90 | 10.90 | 408 | +0.01(+0.09%) |
Nov 07, 2005 | 10.80 | 10.89 | 10.80 | 10.89 | 2,238 | +0.09(+0.83%) |
Nov 04, 2005 | 10.80 | 10.89 | 10.77 | 10.80 | 98,185 | +0.00(+0.00%) |
Nov 03, 2005 | 10.92 | 10.92 | 10.75 | 10.80 | 20,732 | +0.05(+0.47%) |
Nov 02, 2005 | 11.00 | 11.00 | 10.75 | 10.75 | 64,200 | -0.05(-0.46%) |
Nov 01, 2005 | 10.92 | 10.92 | 10.80 | 10.80 | 4,200 | +0.00(+0.00%) |
Oct 31, 2005 | 10.75 | 10.80 | 10.75 | 10.80 | 12,349 | -0.10(-0.92%) |
Oct 28, 2005 | 11.25 | 11.30 | 10.70 | 10.90 | 9,046 | -0.30(-2.68%) |
Oct 27, 2005 | 11.30 | 11.50 | 11.20 | 11.20 | 8,200 | -0.10(-0.88%) |
Oct 26, 2005 | 11.25 | 11.75 | 11.25 | 11.30 | 30,866 | +0.20(+1.80%) |
Oct 25, 2005 | 10.90 | 11.10 | 10.68 | 11.10 | 31,705 | +0.15(+1.37%) |
Oct 24, 2005 | 10.64 | 10.95 | 10.61 | 10.95 | 4,406 | +0.34(+3.20%) |
Oct 21, 2005 | 10.60 | 10.61 | 10.60 | 10.61 | 2,207 | +0.01(+0.09%) |
Oct 20, 2005 | 10.64 | 10.64 | 10.60 | 10.60 | 3,400 | +0.03(+0.28%) |
Oct 19, 2005 | 10.75 | 10.75 | 10.50 | 10.57 | 10,416 | -0.18(-1.67%) |
Oct 18, 2005 | 11.00 | 11.00 | 10.75 | 10.75 | 55,350 | -0.25(-2.27%) |
Oct 17, 2005 | 10.59 | 11.00 | 10.50 | 11.00 | 2,830 | +0.45(+4.27%) |
Oct 14, 2005 | 10.40 | 10.55 | 10.10 | 10.55 | 13,303 | +0.10(+0.96%) |
Oct 13, 2005 | 10.85 | 10.85 | 10.35 | 10.45 | 18,328 | -0.35(-3.24%) |
Oct 12, 2005 | 10.80 | 10.80 | 10.50 | 10.80 | 81,398 | +0.10(+0.93%) |
Oct 11, 2005 | 10.55 | 10.75 | 10.50 | 10.70 | 76,727 | +0.20(+1.90%) |
Oct 10, 2005 | 10.63 | 11.20 | 10.50 | 10.50 | 15,778 | -0.05(-0.47%) |
Oct 07, 2005 | 10.10 | 10.55 | 10.10 | 10.55 | 110,223 | +0.05(+0.48%) |
Oct 06, 2005 | 10.30 | 10.65 | 9.600 | 10.50 | 62,654 | -0.52(-4.72%) |
Oct 05, 2005 | 11.90 | 11.90 | 10.90 | 11.02 | 33,347 | -0.90(-7.55%) |
Oct 04, 2005 | 12.25 | 12.25 | 11.75 | 11.92 | 50,454 | +0.22(+1.88%) |