Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.78 | 11.78 | 11.71 | 11.75 | 51,159 | -0.05(-0.43%) |
Dec 29, 2005 | 11.80 | 11.86 | 11.77 | 11.80 | 72,622 | -0.01(-0.09%) |
Dec 28, 2005 | 11.83 | 11.87 | 11.80 | 11.81 | 58,215 | +0.00(+0.03%) |
Dec 27, 2005 | 11.93 | 12.00 | 11.81 | 11.81 | 97,614 | -0.15(-1.25%) |
Dec 23, 2005 | 11.93 | 11.96 | 11.90 | 11.96 | 57,333 | +0.01(+0.06%) |
Dec 22, 2005 | 11.99 | 11.99 | 11.92 | 11.95 | 53,511 | +0.03(+0.23%) |
Dec 21, 2005 | 11.91 | 11.97 | 11.84 | 11.92 | 95,555 | +0.08(+0.69%) |
Dec 20, 2005 | 11.81 | 11.92 | 11.81 | 11.84 | 87,029 | -0.03(-0.29%) |
Dec 19, 2005 | 11.95 | 11.95 | 11.87 | 11.87 | 38,810 | -0.03(-0.23%) |
Dec 16, 2005 | 11.90 | 11.92 | 11.86 | 11.90 | 59,685 | -0.03(-0.23%) |
Dec 15, 2005 | 11.97 | 11.97 | 11.90 | 11.93 | 102,318 | -0.01(-0.09%) |
Dec 14, 2005 | 11.89 | 11.97 | 11.87 | 11.94 | 61,743 | +0.08(+0.69%) |
Dec 13, 2005 | 11.91 | 11.91 | 11.80 | 11.86 | 106,728 | +0.03(+0.26%) |
Dec 12, 2005 | 11.87 | 11.87 | 11.79 | 11.83 | 73,210 | +0.03(+0.23%) |
Dec 09, 2005 | 11.80 | 11.81 | 11.76 | 11.80 | 310,189 | +0.02(+0.20%) |
Dec 08, 2005 | 11.81 | 11.87 | 11.77 | 11.77 | 155,241 | -0.01(-0.12%) |
Dec 07, 2005 | 11.90 | 11.90 | 11.77 | 11.79 | 83,207 | -0.09(-0.74%) |
Dec 06, 2005 | 11.88 | 11.90 | 11.85 | 11.88 | 122,017 | +0.08(+0.69%) |
Dec 05, 2005 | 11.84 | 11.85 | 11.75 | 11.80 | 163,474 | -0.03(-0.29%) |
Dec 02, 2005 | 11.88 | 11.88 | 11.80 | 11.83 | 23,227 | -0.01(-0.06%) |
Dec 01, 2005 | 11.74 | 11.86 | 11.73 | 11.84 | 94,379 | +0.15(+1.28%) |
Nov 30, 2005 | 11.82 | 11.83 | 11.68 | 11.69 | 176,117 | -0.16(-1.38%) |
Nov 29, 2005 | 11.82 | 11.90 | 11.82 | 11.85 | 70,564 | +0.05(+0.40%) |
Nov 28, 2005 | 12.02 | 12.02 | 11.77 | 11.80 | 134,072 | -0.17(-1.42%) |
Nov 25, 2005 | 11.97 | 11.98 | 11.92 | 11.97 | 11,172 | +0.03(+0.23%) |
Nov 23, 2005 | 11.89 | 11.99 | 11.89 | 11.94 | 63,507 | +0.06(+0.49%) |
Nov 22, 2005 | 11.75 | 11.90 | 11.74 | 11.89 | 62,625 | +0.15(+1.27%) |
Nov 21, 2005 | 11.69 | 11.79 | 11.69 | 11.74 | 98,496 | +0.04(+0.35%) |
Nov 18, 2005 | 11.67 | 11.73 | 11.67 | 11.70 | 74,974 | +0.08(+0.71%) |
Nov 17, 2005 | 11.53 | 11.62 | 11.51 | 11.61 | 71,152 | +0.10(+0.91%) |
Nov 16, 2005 | 11.46 | 11.53 | 11.43 | 11.51 | 54,393 | -0.02(-0.15%) |
Nov 15, 2005 | 11.50 | 11.54 | 11.47 | 11.53 | 74,680 | +0.03(+0.27%) |
Nov 14, 2005 | 11.43 | 11.50 | 11.43 | 11.50 | 95,261 | +0.06(+0.57%) |
Nov 11, 2005 | 11.50 | 11.50 | 11.43 | 11.43 | 82,031 | -0.06(-0.56%) |
Nov 10, 2005 | 11.43 | 11.50 | 11.39 | 11.50 | 156,711 | -0.02(-0.18%) |
Nov 09, 2005 | 11.52 | 11.53 | 11.49 | 11.52 | 153,477 | +0.09(+0.80%) |
Nov 08, 2005 | 11.42 | 11.44 | 11.37 | 11.42 | 99,084 | -0.62(-5.11%) |
Nov 07, 2005 | 11.96 | 12.06 | 11.96 | 12.04 | 127,309 | +0.06(+0.51%) |
Nov 04, 2005 | 11.89 | 12.00 | 11.89 | 11.98 | 62,331 | +0.07(+0.63%) |
Nov 03, 2005 | 11.77 | 11.91 | 11.77 | 11.90 | 120,547 | +0.19(+1.60%) |
Nov 02, 2005 | 11.56 | 11.73 | 11.56 | 11.72 | 668,597 | +0.16(+1.35%) |
Nov 01, 2005 | 11.53 | 11.57 | 11.53 | 11.56 | 45,866 | -0.00(-0.03%) |
Oct 31, 2005 | 11.54 | 11.56 | 11.48 | 11.56 | 177,293 | +0.09(+0.80%) |
Oct 28, 2005 | 11.39 | 11.47 | 11.36 | 11.47 | 49,983 | +0.10(+0.87%) |
Oct 27, 2005 | 11.38 | 11.42 | 11.34 | 11.37 | 37,928 | -0.06(-0.54%) |
Oct 26, 2005 | 11.38 | 11.48 | 11.38 | 11.43 | 49,689 | +0.06(+0.51%) |
Oct 25, 2005 | 11.39 | 11.40 | 11.33 | 11.38 | 54,393 | +0.00(+0.00%) |
Oct 24, 2005 | 11.29 | 11.38 | 11.27 | 11.38 | 35,870 | +0.16(+1.46%) |
Oct 21, 2005 | 11.14 | 11.26 | 11.14 | 11.21 | 62,919 | -0.01(-0.06%) |
Oct 20, 2005 | 11.37 | 11.39 | 11.22 | 11.22 | 75,268 | -0.14(-1.23%) |
Oct 19, 2005 | 11.24 | 11.36 | 11.18 | 11.36 | 56,157 | +0.10(+0.91%) |
Oct 18, 2005 | 11.34 | 11.36 | 11.25 | 11.26 | 142,892 | -0.13(-1.16%) |
Oct 17, 2005 | 11.39 | 11.45 | 11.38 | 11.39 | 82,913 | +0.02(+0.15%) |
Oct 14, 2005 | 11.34 | 11.37 | 11.28 | 11.37 | 48,513 | +0.05(+0.42%) |
Oct 13, 2005 | 11.38 | 11.39 | 11.27 | 11.33 | 72,328 | -0.09(-0.75%) |
Oct 12, 2005 | 11.56 | 11.56 | 11.39 | 11.41 | 62,331 | -0.18(-1.55%) |
Oct 11, 2005 | 11.52 | 11.61 | 11.50 | 11.59 | 96,438 | +0.07(+0.62%) |
Oct 10, 2005 | 11.52 | 11.57 | 11.52 | 11.52 | 46,160 | -0.00(-0.03%) |
Oct 07, 2005 | 11.52 | 11.55 | 11.51 | 11.52 | 37,340 | +0.03(+0.24%) |
Oct 06, 2005 | 11.65 | 11.65 | 11.50 | 11.50 | 81,443 | -0.17(-1.46%) |
Oct 05, 2005 | 11.82 | 11.82 | 11.67 | 11.67 | 77,326 | -0.16(-1.32%) |
Oct 04, 2005 | 11.90 | 11.90 | 11.82 | 11.82 | 49,101 | -0.04(-0.34%) |