Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.26 | 11.33 | 11.08 | 11.11 | 147,773 | -0.16(-1.44%) |
Dec 29, 2005 | 11.42 | 11.43 | 11.22 | 11.27 | 67,371 | -0.09(-0.79%) |
Dec 28, 2005 | 11.22 | 11.43 | 11.12 | 11.36 | 191,301 | +0.17(+1.55%) |
Dec 27, 2005 | 11.45 | 11.53 | 11.18 | 11.19 | 182,429 | -0.30(-2.61%) |
Dec 23, 2005 | 11.40 | 11.51 | 11.36 | 11.49 | 47,964 | +0.10(+0.86%) |
Dec 22, 2005 | 11.50 | 11.50 | 11.36 | 11.39 | 92,878 | -0.02(-0.16%) |
Dec 21, 2005 | 11.39 | 11.52 | 11.36 | 11.41 | 92,046 | +0.02(+0.19%) |
Dec 20, 2005 | 11.24 | 11.46 | 11.24 | 11.39 | 123,930 | +0.17(+1.54%) |
Dec 19, 2005 | 11.57 | 11.61 | 11.21 | 11.21 | 140,287 | -0.35(-2.99%) |
Dec 16, 2005 | 11.72 | 11.76 | 11.56 | 11.56 | 344,897 | -0.08(-0.71%) |
Dec 15, 2005 | 11.84 | 11.84 | 11.54 | 11.64 | 165,517 | -0.16(-1.37%) |
Dec 14, 2005 | 11.78 | 11.91 | 11.73 | 11.81 | 186,588 | +0.07(+0.58%) |
Dec 13, 2005 | 11.56 | 11.77 | 11.44 | 11.74 | 229,839 | +0.23(+2.01%) |
Dec 12, 2005 | 11.76 | 11.76 | 11.41 | 11.51 | 290,556 | -0.18(-1.54%) |
Dec 09, 2005 | 11.54 | 11.70 | 11.49 | 11.69 | 202,114 | +0.22(+1.95%) |
Dec 08, 2005 | 11.33 | 11.57 | 11.30 | 11.46 | 138,624 | +0.11(+0.95%) |
Dec 07, 2005 | 11.57 | 11.60 | 11.32 | 11.35 | 167,458 | -0.18(-1.56%) |
Dec 06, 2005 | 11.08 | 11.68 | 11.08 | 11.53 | 349,333 | +0.55(+4.99%) |
Dec 05, 2005 | 11.27 | 11.27 | 10.81 | 10.99 | 253,405 | -0.23(-2.03%) |
Dec 02, 2005 | 11.18 | 11.31 | 11.17 | 11.21 | 150,823 | +0.05(+0.45%) |
Dec 01, 2005 | 11.04 | 11.26 | 11.04 | 11.16 | 330,757 | +0.13(+1.14%) |
Nov 30, 2005 | 11.11 | 11.24 | 10.96 | 11.04 | 260,891 | -0.03(-0.29%) |
Nov 29, 2005 | 11.04 | 11.24 | 11.01 | 11.07 | 172,448 | +0.03(+0.29%) |
Nov 28, 2005 | 11.36 | 11.36 | 11.04 | 11.04 | 228,452 | -0.29(-2.55%) |
Nov 25, 2005 | 11.18 | 11.37 | 11.18 | 11.33 | 163,854 | +0.11(+0.96%) |
Nov 23, 2005 | 11.35 | 11.38 | 11.17 | 11.22 | 195,737 | -0.17(-1.46%) |
Nov 22, 2005 | 11.45 | 11.49 | 11.29 | 11.38 | 259,504 | -0.05(-0.44%) |
Nov 21, 2005 | 11.34 | 11.47 | 11.04 | 11.43 | 213,758 | +0.13(+1.18%) |
Nov 18, 2005 | 11.23 | 11.38 | 11.20 | 11.30 | 148,605 | +0.16(+1.46%) |
Nov 17, 2005 | 11.10 | 11.25 | 11.02 | 11.14 | 203,500 | +0.05(+0.42%) |
Nov 16, 2005 | 11.02 | 11.09 | 10.84 | 11.09 | 124,761 | +0.02(+0.20%) |
Nov 15, 2005 | 11.34 | 11.34 | 11.07 | 11.07 | 189,360 | -0.19(-1.67%) |
Nov 14, 2005 | 11.61 | 11.61 | 11.15 | 11.26 | 278,357 | -0.30(-2.56%) |
Nov 11, 2005 | 11.60 | 11.66 | 11.34 | 11.55 | 126,148 | -0.02(-0.16%) |
Nov 10, 2005 | 11.15 | 11.66 | 11.15 | 11.57 | 240,651 | +0.48(+4.33%) |
Nov 09, 2005 | 11.27 | 11.52 | 11.09 | 11.09 | 329,648 | -0.04(-0.36%) |
Nov 08, 2005 | 11.55 | 11.55 | 11.11 | 11.13 | 164,408 | -0.45(-3.89%) |
Nov 07, 2005 | 11.38 | 11.60 | 11.30 | 11.58 | 107,849 | +0.20(+1.74%) |
Nov 04, 2005 | 11.67 | 11.68 | 11.33 | 11.38 | 136,960 | -0.25(-2.17%) |
Nov 03, 2005 | 11.54 | 11.72 | 11.52 | 11.64 | 140,565 | +0.10(+0.84%) |
Nov 02, 2005 | 11.18 | 11.54 | 11.18 | 11.54 | 143,892 | +0.41(+3.66%) |
Nov 01, 2005 | 11.39 | 11.41 | 11.10 | 11.13 | 128,643 | -0.17(-1.53%) |
Oct 31, 2005 | 11.17 | 11.51 | 11.17 | 11.30 | 290,279 | +0.17(+1.56%) |
Oct 28, 2005 | 10.82 | 11.15 | 10.81 | 11.13 | 97,591 | +0.36(+3.38%) |
Oct 27, 2005 | 10.71 | 10.82 | 10.66 | 10.77 | 213,481 | -0.01(-0.13%) |
Oct 26, 2005 | 10.93 | 11.16 | 10.76 | 10.78 | 98,423 | -0.18(-1.68%) |
Oct 25, 2005 | 11.18 | 11.27 | 10.84 | 10.96 | 92,878 | -0.23(-2.09%) |
Oct 24, 2005 | 10.86 | 11.20 | 10.86 | 11.20 | 125,039 | +0.38(+3.50%) |
Oct 21, 2005 | 10.68 | 10.89 | 10.64 | 10.82 | 73,193 | +0.19(+1.83%) |
Oct 20, 2005 | 11.03 | 11.03 | 10.53 | 10.63 | 74,302 | -0.39(-3.57%) |
Oct 19, 2005 | 10.52 | 11.02 | 10.36 | 11.02 | 188,529 | +0.50(+4.73%) |
Oct 18, 2005 | 10.65 | 10.82 | 10.51 | 10.52 | 142,228 | -0.10(-0.92%) |
Oct 17, 2005 | 10.93 | 10.93 | 10.53 | 10.62 | 113,117 | -0.24(-2.19%) |
Oct 14, 2005 | 10.75 | 10.86 | 10.64 | 10.86 | 65,707 | +0.11(+1.01%) |
Oct 13, 2005 | 10.52 | 10.80 | 10.46 | 10.75 | 150,546 | +0.22(+2.09%) |
Oct 12, 2005 | 10.73 | 10.81 | 10.33 | 10.53 | 249,801 | -0.21(-1.98%) |
Oct 11, 2005 | 11.18 | 11.29 | 10.74 | 10.74 | 270,317 | -0.45(-4.00%) |
Oct 10, 2005 | 11.48 | 11.49 | 11.19 | 11.19 | 100,918 | -0.26(-2.27%) |
Oct 07, 2005 | 11.35 | 11.61 | 11.33 | 11.45 | 99,809 | +0.16(+1.37%) |
Oct 06, 2005 | 11.37 | 11.61 | 11.13 | 11.29 | 212,649 | -0.01(-0.13%) |
Oct 05, 2005 | 11.94 | 11.96 | 11.31 | 11.31 | 191,024 | -0.66(-5.52%) |
Oct 04, 2005 | 12.26 | 12.46 | 11.97 | 11.97 | 99,255 | -0.31(-2.56%) |