Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.13 | 11.13 | 11.07 | 11.09 | 451,378 | -0.07(-0.60%) |
Dec 29, 2005 | 11.29 | 11.29 | 11.16 | 11.16 | 376,074 | -0.09(-0.81%) |
Dec 28, 2005 | 11.28 | 11.29 | 11.21 | 11.25 | 263,565 | +0.01(+0.08%) |
Dec 27, 2005 | 11.41 | 11.42 | 11.24 | 11.24 | 324,526 | -0.12(-1.08%) |
Dec 23, 2005 | 11.38 | 11.40 | 11.34 | 11.36 | 388,176 | +0.03(+0.24%) |
Dec 22, 2005 | 11.29 | 11.35 | 11.29 | 11.34 | 209,328 | +0.07(+0.65%) |
Dec 21, 2005 | 11.27 | 11.34 | 11.23 | 11.26 | 281,943 | +0.02(+0.20%) |
Dec 20, 2005 | 11.25 | 11.30 | 11.20 | 11.24 | 197,226 | +0.00(+0.04%) |
Dec 19, 2005 | 11.40 | 11.40 | 11.24 | 11.24 | 309,734 | -0.20(-1.77%) |
Dec 16, 2005 | 11.46 | 11.47 | 11.41 | 11.44 | 359,489 | +0.01(+0.10%) |
Dec 15, 2005 | 11.47 | 11.49 | 11.40 | 11.43 | 203,501 | -0.04(-0.33%) |
Dec 14, 2005 | 11.48 | 11.50 | 11.40 | 11.47 | 381,901 | -0.01(-0.06%) |
Dec 13, 2005 | 11.46 | 11.51 | 11.42 | 11.47 | 246,532 | -0.03(-0.23%) |
Dec 12, 2005 | 11.54 | 11.54 | 11.46 | 11.50 | 648,604 | +0.04(+0.33%) |
Dec 09, 2005 | 11.43 | 11.49 | 11.37 | 11.46 | 225,465 | +0.06(+0.51%) |
Dec 08, 2005 | 11.50 | 11.51 | 11.32 | 11.40 | 270,289 | -0.08(-0.66%) |
Dec 07, 2005 | 11.54 | 11.54 | 11.44 | 11.48 | 275,668 | -0.03(-0.27%) |
Dec 06, 2005 | 11.57 | 11.62 | 11.51 | 11.51 | 252,807 | +0.03(+0.25%) |
Dec 05, 2005 | 11.54 | 11.54 | 11.44 | 11.48 | 268,048 | -0.08(-0.71%) |
Dec 02, 2005 | 11.55 | 11.62 | 11.54 | 11.57 | 304,355 | +0.01(+0.10%) |
Dec 01, 2005 | 11.45 | 11.58 | 11.45 | 11.55 | 1,316,035 | +0.18(+1.55%) |
Nov 30, 2005 | 11.38 | 11.42 | 11.35 | 11.38 | 132,679 | +0.02(+0.18%) |
Nov 29, 2005 | 11.43 | 11.47 | 11.35 | 11.36 | 390,417 | -0.05(-0.43%) |
Nov 28, 2005 | 11.49 | 11.49 | 11.38 | 11.41 | 230,395 | -0.06(-0.52%) |
Nov 25, 2005 | 11.46 | 11.48 | 11.42 | 11.47 | 121,921 | +0.05(+0.47%) |
Nov 23, 2005 | 11.39 | 11.51 | 11.39 | 11.41 | 343,800 | +0.06(+0.51%) |
Nov 22, 2005 | 11.25 | 11.40 | 11.22 | 11.36 | 422,691 | +0.08(+0.71%) |
Nov 21, 2005 | 11.25 | 11.29 | 11.19 | 11.28 | 403,416 | +0.00(+0.02%) |
Nov 18, 2005 | 11.30 | 11.34 | 11.22 | 11.27 | 965,959 | +0.03(+0.26%) |
Nov 17, 2005 | 11.13 | 11.24 | 11.13 | 11.24 | 372,040 | +0.15(+1.31%) |
Nov 16, 2005 | 11.07 | 11.10 | 11.03 | 11.10 | 175,262 | +0.05(+0.44%) |
Nov 15, 2005 | 11.10 | 11.13 | 11.03 | 11.05 | 395,348 | -0.04(-0.38%) |
Nov 14, 2005 | 11.09 | 11.10 | 11.05 | 11.09 | 310,182 | +0.04(+0.32%) |
Nov 11, 2005 | 11.08 | 11.11 | 11.06 | 11.06 | 338,421 | +0.01(+0.12%) |
Nov 10, 2005 | 10.93 | 11.04 | 10.89 | 11.04 | 451,378 | +0.06(+0.57%) |
Nov 09, 2005 | 10.93 | 11.00 | 10.91 | 10.98 | 174,365 | +0.02(+0.22%) |
Nov 08, 2005 | 10.94 | 11.01 | 10.91 | 10.96 | 218,293 | -0.03(-0.26%) |
Nov 07, 2005 | 10.97 | 11.01 | 10.90 | 10.99 | 418,208 | +0.06(+0.51%) |
Nov 04, 2005 | 10.90 | 10.94 | 10.85 | 10.93 | 381,453 | +0.04(+0.37%) |
Nov 03, 2005 | 10.86 | 10.91 | 10.81 | 10.89 | 298,976 | +0.14(+1.29%) |
Nov 02, 2005 | 10.59 | 10.76 | 10.59 | 10.75 | 198,122 | +0.12(+1.09%) |
Nov 01, 2005 | 10.60 | 10.65 | 10.60 | 10.63 | 312,423 | +0.05(+0.44%) |
Oct 31, 2005 | 10.55 | 10.71 | 10.55 | 10.59 | 539,682 | +0.09(+0.85%) |
Oct 28, 2005 | 10.45 | 10.51 | 10.36 | 10.50 | 196,777 | +0.08(+0.79%) |
Oct 27, 2005 | 10.55 | 10.55 | 10.42 | 10.42 | 140,299 | -0.15(-1.46%) |
Oct 26, 2005 | 10.58 | 10.69 | 10.55 | 10.57 | 335,284 | -0.02(-0.23%) |
Oct 25, 2005 | 10.60 | 10.64 | 10.52 | 10.59 | 191,847 | -0.06(-0.57%) |
Oct 24, 2005 | 10.57 | 10.66 | 10.51 | 10.65 | 334,387 | +0.12(+1.12%) |
Oct 21, 2005 | 10.57 | 10.61 | 10.51 | 10.54 | 321,388 | +0.08(+0.79%) |
Oct 20, 2005 | 10.56 | 10.58 | 10.42 | 10.45 | 294,046 | -0.07(-0.70%) |
Oct 19, 2005 | 10.31 | 10.53 | 10.31 | 10.53 | 303,907 | +0.13(+1.27%) |
Oct 18, 2005 | 10.43 | 10.46 | 10.39 | 10.40 | 366,661 | -0.02(-0.19%) |
Oct 17, 2005 | 10.38 | 10.43 | 10.35 | 10.42 | 396,245 | +0.02(+0.21%) |
Oct 14, 2005 | 10.38 | 10.41 | 10.33 | 10.39 | 126,852 | +0.05(+0.45%) |
Oct 13, 2005 | 10.28 | 10.37 | 10.24 | 10.35 | 240,705 | +0.06(+0.63%) |
Oct 12, 2005 | 10.31 | 10.37 | 10.25 | 10.28 | 410,140 | -0.07(-0.69%) |
Oct 11, 2005 | 10.43 | 10.46 | 10.33 | 10.35 | 251,014 | -0.05(-0.51%) |
Oct 10, 2005 | 10.53 | 10.53 | 10.41 | 10.41 | 182,882 | -0.11(-1.02%) |
Oct 07, 2005 | 10.53 | 10.56 | 10.49 | 10.51 | 136,713 | +0.03(+0.28%) |
Oct 06, 2005 | 10.61 | 10.62 | 10.40 | 10.49 | 294,494 | -0.12(-1.14%) |
Oct 05, 2005 | 10.75 | 10.75 | 10.61 | 10.61 | 276,116 | -0.15(-1.43%) |
Oct 04, 2005 | 10.88 | 10.92 | 10.76 | 10.76 | 122,818 | -0.13(-1.17%) |