Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.18 | 11.24 | 10.95 | 10.95 | 45,775 | -0.30(-2.68%) |
Dec 29, 2005 | 11.28 | 11.41 | 11.25 | 11.25 | 17,782 | -0.11(-0.95%) |
Dec 28, 2005 | 11.49 | 11.49 | 11.22 | 11.36 | 9,552 | -0.02(-0.19%) |
Dec 27, 2005 | 11.51 | 11.59 | 11.31 | 11.38 | 58,989 | -0.08(-0.73%) |
Dec 23, 2005 | 11.59 | 11.59 | 11.46 | 11.46 | 5,762 | -0.11(-0.98%) |
Dec 22, 2005 | 11.37 | 11.58 | 11.37 | 11.58 | 28,754 | +0.28(+2.45%) |
Dec 21, 2005 | 11.28 | 11.37 | 11.18 | 11.30 | 45,369 | -0.14(-1.24%) |
Dec 20, 2005 | 11.55 | 11.67 | 11.31 | 11.44 | 41,046 | -0.09(-0.80%) |
Dec 19, 2005 | 11.79 | 11.89 | 11.54 | 11.54 | 27,108 | -0.38(-3.20%) |
Dec 16, 2005 | 12.04 | 12.04 | 11.80 | 11.92 | 166,030 | -0.12(-1.01%) |
Dec 15, 2005 | 11.95 | 12.04 | 11.67 | 12.04 | 98,189 | +0.18(+1.52%) |
Dec 14, 2005 | 11.80 | 12.02 | 11.74 | 11.86 | 18,344 | +0.10(+0.85%) |
Dec 13, 2005 | 11.79 | 11.88 | 11.69 | 11.76 | 11,215 | -0.13(-1.06%) |
Dec 12, 2005 | 11.81 | 11.93 | 11.67 | 11.88 | 24,283 | +0.15(+1.28%) |
Dec 09, 2005 | 11.86 | 12.00 | 11.64 | 11.73 | 52,032 | -0.15(-1.23%) |
Dec 08, 2005 | 11.64 | 11.99 | 11.59 | 11.88 | 29,105 | +0.23(+1.98%) |
Dec 07, 2005 | 11.92 | 11.98 | 11.65 | 11.65 | 27,381 | -0.36(-2.96%) |
Dec 06, 2005 | 11.95 | 12.13 | 11.86 | 12.00 | 23,063 | +0.18(+1.56%) |
Dec 05, 2005 | 11.93 | 11.93 | 11.79 | 11.82 | 14,267 | -0.19(-1.60%) |
Dec 02, 2005 | 11.98 | 12.05 | 11.81 | 12.01 | 18,265 | -0.10(-0.80%) |
Dec 01, 2005 | 11.73 | 12.14 | 11.55 | 12.11 | 42,164 | +0.32(+2.74%) |
Nov 30, 2005 | 11.61 | 11.79 | 11.57 | 11.79 | 37,633 | +0.08(+0.68%) |
Nov 29, 2005 | 11.97 | 12.07 | 11.65 | 11.71 | 16,631 | -0.14(-1.20%) |
Nov 28, 2005 | 12.06 | 12.14 | 11.85 | 11.85 | 10,293 | -0.25(-2.04%) |
Nov 25, 2005 | 12.14 | 12.14 | 12.06 | 12.10 | 1,554 | -0.01(-0.10%) |
Nov 23, 2005 | 12.13 | 12.13 | 12.05 | 12.11 | 5,406 | -0.03(-0.24%) |
Nov 22, 2005 | 11.96 | 12.14 | 11.88 | 12.14 | 21,078 | +0.03(+0.21%) |
Nov 21, 2005 | 11.98 | 12.11 | 11.83 | 12.11 | 27,082 | -0.03(-0.24%) |
Nov 18, 2005 | 12.16 | 12.16 | 11.96 | 12.14 | 23,027 | +0.11(+0.90%) |
Nov 17, 2005 | 11.79 | 12.03 | 11.68 | 12.03 | 16,471 | +0.39(+3.34%) |
Nov 16, 2005 | 11.75 | 11.75 | 11.51 | 11.64 | 21,443 | -0.18(-1.56%) |
Nov 15, 2005 | 11.98 | 12.41 | 11.77 | 11.83 | 49,051 | -0.17(-1.43%) |
Nov 14, 2005 | 12.29 | 12.40 | 12.00 | 12.00 | 11,358 | -0.41(-3.31%) |
Nov 11, 2005 | 12.07 | 12.41 | 12.06 | 12.41 | 19,313 | +0.18(+1.47%) |
Nov 10, 2005 | 12.01 | 12.26 | 11.76 | 12.23 | 20,123 | +0.24(+1.99%) |
Nov 09, 2005 | 11.83 | 11.99 | 11.67 | 11.99 | 19,638 | +0.19(+1.63%) |
Nov 08, 2005 | 11.77 | 11.84 | 11.71 | 11.80 | 65,014 | -0.05(-0.42%) |
Nov 07, 2005 | 11.79 | 11.87 | 11.62 | 11.85 | 15,210 | +0.11(+0.96%) |
Nov 04, 2005 | 11.81 | 11.82 | 11.53 | 11.74 | 23,813 | -0.06(-0.53%) |
Nov 03, 2005 | 11.72 | 11.85 | 11.59 | 11.80 | 16,994 | +0.05(+0.43%) |
Nov 02, 2005 | 11.29 | 11.75 | 11.17 | 11.75 | 32,035 | +0.54(+4.82%) |
Nov 01, 2005 | 11.13 | 11.22 | 10.99 | 11.21 | 21,496 | -0.05(-0.48%) |
Oct 31, 2005 | 11.10 | 11.27 | 11.05 | 11.26 | 90,944 | +0.18(+1.59%) |
Oct 28, 2005 | 11.01 | 11.14 | 10.97 | 11.09 | 34,622 | +0.10(+0.88%) |
Oct 27, 2005 | 11.01 | 11.11 | 10.84 | 10.99 | 39,527 | -0.12(-1.06%) |
Oct 26, 2005 | 11.19 | 11.31 | 11.03 | 11.11 | 25,554 | -0.07(-0.64%) |
Oct 25, 2005 | 11.26 | 11.26 | 10.96 | 11.18 | 75,212 | -0.18(-1.62%) |
Oct 24, 2005 | 10.84 | 11.36 | 10.75 | 11.36 | 17,152 | +0.46(+4.26%) |
Oct 21, 2005 | 10.69 | 11.00 | 10.69 | 10.90 | 35,985 | +0.10(+0.89%) |
Oct 20, 2005 | 10.98 | 11.02 | 10.79 | 10.80 | 15,917 | -0.28(-2.57%) |
Oct 19, 2005 | 10.43 | 11.09 | 10.40 | 11.09 | 54,451 | +0.55(+5.20%) |
Oct 18, 2005 | 10.66 | 10.76 | 10.43 | 10.54 | 24,823 | -0.20(-1.87%) |
Oct 17, 2005 | 10.79 | 10.84 | 10.47 | 10.74 | 42,376 | -0.08(-0.70%) |
Oct 14, 2005 | 10.88 | 10.88 | 10.55 | 10.82 | 32,530 | +0.06(+0.58%) |
Oct 13, 2005 | 10.53 | 10.80 | 10.42 | 10.75 | 54,704 | +0.17(+1.62%) |
Oct 12, 2005 | 10.77 | 10.77 | 10.33 | 10.58 | 99,797 | -0.23(-2.09%) |
Oct 11, 2005 | 11.39 | 11.39 | 10.81 | 10.81 | 112,841 | -0.52(-4.62%) |
Oct 10, 2005 | 11.16 | 11.35 | 11.14 | 11.33 | 18,955 | +0.08(+0.67%) |
Oct 07, 2005 | 11.26 | 11.38 | 11.15 | 11.26 | 15,638 | +0.10(+0.90%) |
Oct 06, 2005 | 11.18 | 11.34 | 11.10 | 11.15 | 25,878 | -0.08(-0.71%) |
Oct 05, 2005 | 11.17 | 11.34 | 11.10 | 11.23 | 70,290 | -0.13(-1.18%) |
Oct 04, 2005 | 11.51 | 11.54 | 11.14 | 11.37 | 21,904 | -0.14(-1.20%) |