Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.79 | 11.79 | 11.60 | 11.66 | 484,193 | -0.17(-1.43%) |
Dec 29, 2005 | 11.92 | 11.92 | 11.73 | 11.83 | 401,660 | -0.07(-0.58%) |
Dec 28, 2005 | 11.64 | 11.94 | 11.64 | 11.90 | 483,931 | +0.22(+1.91%) |
Dec 27, 2005 | 12.08 | 12.08 | 11.67 | 11.68 | 678,342 | -0.35(-2.93%) |
Dec 23, 2005 | 12.01 | 12.06 | 11.93 | 12.03 | 433,887 | +0.05(+0.40%) |
Dec 22, 2005 | 12.07 | 12.07 | 11.86 | 11.98 | 411,355 | -0.03(-0.29%) |
Dec 21, 2005 | 11.93 | 12.02 | 11.90 | 12.02 | 758,255 | +0.08(+0.67%) |
Dec 20, 2005 | 11.81 | 11.98 | 11.81 | 11.94 | 846,552 | +0.12(+1.05%) |
Dec 19, 2005 | 11.97 | 12.18 | 11.79 | 11.81 | 783,932 | -0.15(-1.29%) |
Dec 16, 2005 | 12.21 | 12.39 | 11.97 | 11.97 | 1,394,938 | -0.24(-1.97%) |
Dec 15, 2005 | 12.42 | 12.45 | 12.19 | 12.21 | 556,508 | -0.21(-1.72%) |
Dec 14, 2005 | 12.30 | 12.48 | 12.30 | 12.42 | 497,032 | +0.02(+0.17%) |
Dec 13, 2005 | 12.35 | 12.44 | 12.22 | 12.40 | 630,133 | -0.12(-0.98%) |
Dec 12, 2005 | 12.56 | 12.59 | 12.50 | 12.52 | 518,778 | +0.00(+0.03%) |
Dec 09, 2005 | 12.47 | 12.61 | 12.39 | 12.52 | 427,075 | +0.06(+0.44%) |
Dec 08, 2005 | 12.56 | 12.75 | 12.34 | 12.47 | 870,657 | -0.20(-1.58%) |
Dec 07, 2005 | 12.50 | 12.73 | 12.49 | 12.67 | 500,176 | +0.03(+0.23%) |
Dec 06, 2005 | 12.70 | 12.80 | 12.60 | 12.64 | 1,042,012 | -0.08(-0.63%) |
Dec 05, 2005 | 12.79 | 12.83 | 12.63 | 12.72 | 941,924 | +0.12(+0.97%) |
Dec 02, 2005 | 12.72 | 12.77 | 12.45 | 12.60 | 677,294 | -0.12(-0.96%) |
Dec 01, 2005 | 12.39 | 12.74 | 12.36 | 12.72 | 1,034,675 | +0.41(+3.30%) |
Nov 30, 2005 | 12.23 | 12.44 | 12.17 | 12.31 | 1,123,235 | +0.01(+0.06%) |
Nov 29, 2005 | 11.95 | 12.37 | 11.95 | 12.30 | 1,097,820 | +0.35(+2.94%) |
Nov 28, 2005 | 12.40 | 12.40 | 11.95 | 11.95 | 893,714 | -0.44(-3.53%) |
Nov 25, 2005 | 12.12 | 12.39 | 12.09 | 12.39 | 202,533 | +0.28(+2.30%) |
Nov 23, 2005 | 12.21 | 12.35 | 12.05 | 12.11 | 685,679 | +0.04(+0.30%) |
Nov 22, 2005 | 12.23 | 12.23 | 11.97 | 12.07 | 628,298 | -0.16(-1.31%) |
Nov 21, 2005 | 11.87 | 12.27 | 11.85 | 12.23 | 528,473 | +0.35(+2.94%) |
Nov 18, 2005 | 12.02 | 12.02 | 11.68 | 11.89 | 1,063,758 | -0.13(-1.08%) |
Nov 17, 2005 | 11.83 | 12.01 | 11.81 | 12.01 | 347,424 | +0.27(+2.27%) |
Nov 16, 2005 | 11.62 | 11.76 | 11.43 | 11.75 | 408,996 | +0.20(+1.74%) |
Nov 15, 2005 | 11.65 | 11.80 | 11.50 | 11.55 | 619,128 | -0.14(-1.16%) |
Nov 14, 2005 | 11.83 | 11.84 | 11.52 | 11.68 | 619,652 | -0.06(-0.50%) |
Nov 11, 2005 | 11.41 | 11.81 | 11.41 | 11.74 | 574,848 | +0.23(+1.99%) |
Nov 10, 2005 | 11.49 | 11.52 | 11.24 | 11.51 | 1,183,759 | +0.00(+0.02%) |
Nov 09, 2005 | 11.57 | 11.69 | 11.44 | 11.51 | 926,727 | -0.03(-0.27%) |
Nov 08, 2005 | 11.50 | 11.72 | 11.47 | 11.54 | 628,298 | -0.00(-0.03%) |
Nov 07, 2005 | 11.50 | 11.60 | 11.38 | 11.55 | 1,048,562 | +0.05(+0.41%) |
Nov 04, 2005 | 11.55 | 11.56 | 11.35 | 11.50 | 861,225 | -0.06(-0.48%) |
Nov 03, 2005 | 11.42 | 11.64 | 11.41 | 11.55 | 960,789 | +0.20(+1.75%) |
Nov 02, 2005 | 11.06 | 11.35 | 11.02 | 11.35 | 911,793 | +0.31(+2.78%) |
Nov 01, 2005 | 10.72 | 11.05 | 10.72 | 11.05 | 779,740 | +0.17(+1.53%) |
Oct 31, 2005 | 10.78 | 11.05 | 10.66 | 10.88 | 1,128,999 | +0.32(+3.04%) |
Oct 28, 2005 | 10.30 | 10.64 | 10.24 | 10.56 | 540,001 | +0.30(+2.94%) |
Oct 27, 2005 | 10.47 | 10.47 | 10.20 | 10.26 | 505,678 | -0.21(-2.04%) |
Oct 26, 2005 | 10.58 | 10.80 | 10.44 | 10.47 | 861,749 | +0.00(+0.00%) |
Oct 25, 2005 | 10.59 | 10.71 | 10.30 | 10.47 | 1,493,716 | -0.04(-0.36%) |
Oct 24, 2005 | 10.03 | 10.53 | 9.979 | 10.51 | 1,187,165 | +0.54(+5.38%) |
Oct 21, 2005 | 9.465 | 10.17 | 9.465 | 9.975 | 1,134,763 | +0.54(+5.70%) |
Oct 20, 2005 | 10.23 | 10.29 | 9.286 | 9.437 | 1,941,228 | -0.30(-3.04%) |
Oct 19, 2005 | 9.349 | 9.732 | 9.003 | 9.732 | 1,260,528 | +0.35(+3.76%) |
Oct 18, 2005 | 9.620 | 9.622 | 9.336 | 9.379 | 687,513 | -0.24(-2.50%) |
Oct 17, 2005 | 9.607 | 9.679 | 9.542 | 9.620 | 542,097 | +0.09(+0.94%) |
Oct 14, 2005 | 9.570 | 9.658 | 9.349 | 9.530 | 508,036 | +0.03(+0.32%) |
Oct 13, 2005 | 9.509 | 9.540 | 9.276 | 9.500 | 844,718 | -0.02(-0.18%) |
Oct 12, 2005 | 9.774 | 9.774 | 9.284 | 9.517 | 891,094 | -0.26(-2.64%) |
Oct 11, 2005 | 9.740 | 9.898 | 9.725 | 9.774 | 539,739 | +0.06(+0.63%) |
Oct 10, 2005 | 9.916 | 10.08 | 9.694 | 9.713 | 857,819 | -0.05(-0.55%) |
Oct 07, 2005 | 9.650 | 9.942 | 9.622 | 9.767 | 583,757 | +0.13(+1.33%) |
Oct 06, 2005 | 9.788 | 9.857 | 9.441 | 9.639 | 828,998 | -0.12(-1.19%) |
Oct 05, 2005 | 10.05 | 10.05 | 9.692 | 9.755 | 1,034,413 | -0.30(-2.94%) |
Oct 04, 2005 | 10.15 | 10.19 | 9.952 | 10.05 | 447,512 | -0.10(-0.94%) |