Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.77 | 11.91 | 11.69 | 11.91 | 180,839 | +0.05(+0.45%) |
Dec 29, 2005 | 11.90 | 11.90 | 11.77 | 11.85 | 107,594 | -0.02(-0.15%) |
Dec 28, 2005 | 11.77 | 11.87 | 11.72 | 11.87 | 85,536 | +0.03(+0.25%) |
Dec 27, 2005 | 12.10 | 12.10 | 11.84 | 11.84 | 85,536 | -0.23(-1.87%) |
Dec 23, 2005 | 12.11 | 12.11 | 11.98 | 12.07 | 46,136 | +0.02(+0.15%) |
Dec 22, 2005 | 12.02 | 12.05 | 11.82 | 12.05 | 61,795 | +0.09(+0.74%) |
Dec 21, 2005 | 11.79 | 12.06 | 11.79 | 11.96 | 103,553 | +0.17(+1.41%) |
Dec 20, 2005 | 11.74 | 11.90 | 11.67 | 11.79 | 99,849 | +0.03(+0.25%) |
Dec 19, 2005 | 11.98 | 11.98 | 11.77 | 11.77 | 98,333 | -0.30(-2.46%) |
Dec 16, 2005 | 11.98 | 12.16 | 11.89 | 12.06 | 505,644 | +0.11(+0.94%) |
Dec 15, 2005 | 12.00 | 12.05 | 11.94 | 11.95 | 113,993 | -0.08(-0.69%) |
Dec 14, 2005 | 12.05 | 12.12 | 11.99 | 12.03 | 521,303 | +0.04(+0.35%) |
Dec 13, 2005 | 11.96 | 12.03 | 11.88 | 11.99 | 151,036 | +0.03(+0.25%) |
Dec 12, 2005 | 11.91 | 12.01 | 11.85 | 11.96 | 119,718 | +0.05(+0.45%) |
Dec 09, 2005 | 11.91 | 11.91 | 11.53 | 11.91 | 94,124 | +0.01(+0.05%) |
Dec 08, 2005 | 11.71 | 11.94 | 11.71 | 11.90 | 297,021 | +0.20(+1.73%) |
Dec 07, 2005 | 12.23 | 12.23 | 11.64 | 11.70 | 1,358,151 | -0.48(-3.90%) |
Dec 06, 2005 | 12.15 | 12.26 | 12.10 | 12.17 | 217,546 | +0.05(+0.44%) |
Dec 05, 2005 | 12.27 | 12.27 | 12.01 | 12.12 | 151,878 | -0.21(-1.69%) |
Dec 02, 2005 | 12.26 | 12.35 | 12.12 | 12.33 | 79,643 | +0.02(+0.19%) |
Dec 01, 2005 | 12.17 | 12.31 | 12.17 | 12.31 | 304,598 | +0.14(+1.17%) |
Nov 30, 2005 | 12.13 | 12.17 | 11.97 | 12.16 | 235,900 | +0.05(+0.39%) |
Nov 29, 2005 | 12.04 | 12.17 | 12.03 | 12.12 | 110,962 | +0.12(+1.04%) |
Nov 28, 2005 | 12.16 | 12.16 | 11.99 | 11.99 | 167,201 | -0.17(-1.37%) |
Nov 25, 2005 | 11.99 | 12.16 | 11.99 | 12.16 | 33,507 | +0.17(+1.39%) |
Nov 23, 2005 | 12.00 | 12.07 | 11.86 | 11.99 | 157,266 | -0.01(-0.05%) |
Nov 22, 2005 | 11.88 | 12.01 | 11.83 | 12.00 | 242,971 | +0.08(+0.65%) |
Nov 21, 2005 | 11.90 | 12.01 | 11.82 | 11.92 | 118,876 | +0.03(+0.25%) |
Nov 18, 2005 | 11.89 | 11.90 | 11.78 | 11.89 | 87,557 | +0.12(+1.06%) |
Nov 17, 2005 | 11.58 | 11.80 | 11.57 | 11.77 | 106,584 | +0.22(+1.90%) |
Nov 16, 2005 | 11.68 | 11.76 | 11.48 | 11.55 | 171,073 | -0.13(-1.12%) |
Nov 15, 2005 | 11.55 | 11.70 | 11.52 | 11.68 | 167,369 | +0.12(+1.03%) |
Nov 14, 2005 | 11.78 | 11.82 | 11.55 | 11.56 | 119,718 | -0.17(-1.47%) |
Nov 11, 2005 | 11.47 | 11.74 | 11.44 | 11.73 | 203,402 | +0.27(+2.33%) |
Nov 10, 2005 | 11.37 | 11.52 | 11.28 | 11.46 | 673,687 | +0.09(+0.84%) |
Nov 09, 2005 | 11.39 | 11.53 | 11.35 | 11.37 | 358,480 | -0.02(-0.16%) |
Nov 08, 2005 | 11.33 | 11.44 | 11.22 | 11.38 | 177,472 | +0.00(+0.00%) |
Nov 07, 2005 | 11.41 | 11.46 | 11.33 | 11.38 | 354,607 | -0.02(-0.16%) |
Nov 04, 2005 | 11.30 | 11.41 | 11.30 | 11.40 | 290,960 | +0.10(+0.89%) |
Nov 03, 2005 | 11.37 | 11.54 | 11.26 | 11.30 | 183,533 | +0.02(+0.16%) |
Nov 02, 2005 | 11.09 | 11.28 | 11.05 | 11.28 | 120,896 | +0.15(+1.39%) |
Nov 01, 2005 | 11.21 | 11.26 | 11.06 | 11.13 | 125,106 | -0.15(-1.37%) |
Oct 31, 2005 | 11.14 | 11.36 | 11.14 | 11.28 | 120,728 | +0.18(+1.60%) |
Oct 28, 2005 | 11.06 | 11.25 | 11.05 | 11.11 | 169,390 | +0.12(+1.08%) |
Oct 27, 2005 | 11.01 | 11.02 | 10.89 | 10.99 | 253,916 | -0.05(-0.48%) |
Oct 26, 2005 | 11.06 | 11.15 | 10.93 | 11.04 | 125,611 | -0.12(-1.06%) |
Oct 25, 2005 | 11.05 | 11.16 | 10.99 | 11.16 | 141,607 | +0.10(+0.91%) |
Oct 24, 2005 | 10.90 | 11.06 | 10.90 | 11.06 | 141,944 | +0.20(+1.80%) |
Oct 21, 2005 | 10.62 | 10.88 | 10.62 | 10.86 | 166,864 | +0.29(+2.70%) |
Oct 20, 2005 | 10.66 | 10.73 | 10.42 | 10.58 | 227,986 | -0.11(-1.06%) |
Oct 19, 2005 | 10.19 | 10.69 | 10.16 | 10.69 | 207,107 | +0.48(+4.71%) |
Oct 18, 2005 | 10.35 | 10.48 | 10.20 | 10.21 | 100,859 | -0.13(-1.26%) |
Oct 17, 2005 | 10.46 | 10.47 | 10.22 | 10.34 | 71,224 | -0.12(-1.14%) |
Oct 14, 2005 | 10.24 | 10.46 | 10.12 | 10.46 | 230,175 | +0.36(+3.53%) |
Oct 13, 2005 | 9.847 | 10.20 | 9.817 | 10.10 | 234,721 | +0.21(+2.10%) |
Oct 12, 2005 | 10.16 | 10.21 | 9.805 | 9.894 | 378,854 | -0.26(-2.57%) |
Oct 11, 2005 | 10.19 | 10.31 | 10.15 | 10.16 | 242,971 | +0.00(+0.00%) |
Oct 10, 2005 | 10.85 | 10.85 | 10.13 | 10.16 | 107,426 | -0.13(-1.27%) |
Oct 07, 2005 | 10.39 | 10.57 | 10.29 | 10.29 | 230,343 | -0.07(-0.63%) |
Oct 06, 2005 | 10.19 | 10.38 | 10.10 | 10.35 | 169,390 | +0.17(+1.63%) |
Oct 05, 2005 | 10.45 | 10.46 | 10.19 | 10.19 | 215,189 | -0.23(-2.22%) |
Oct 04, 2005 | 10.65 | 10.70 | 10.42 | 10.42 | 158,445 | -0.21(-2.01%) |