Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.43 | 12.43 | 12.18 | 12.35 | 740,231 | -0.16(-1.30%) |
Dec 29, 2005 | 12.43 | 12.59 | 12.41 | 12.52 | 711,711 | +0.06(+0.45%) |
Dec 28, 2005 | 12.20 | 12.52 | 12.16 | 12.46 | 483,874 | +0.26(+2.16%) |
Dec 27, 2005 | 12.38 | 12.48 | 12.18 | 12.20 | 448,822 | -0.18(-1.47%) |
Dec 23, 2005 | 12.33 | 12.43 | 12.31 | 12.38 | 244,884 | +0.09(+0.72%) |
Dec 22, 2005 | 12.10 | 12.31 | 12.08 | 12.29 | 339,046 | +0.18(+1.45%) |
Dec 21, 2005 | 11.96 | 12.21 | 11.96 | 12.11 | 556,049 | +0.15(+1.26%) |
Dec 20, 2005 | 11.99 | 12.08 | 11.94 | 11.96 | 599,545 | +0.00(+0.00%) |
Dec 19, 2005 | 12.14 | 12.14 | 11.93 | 11.96 | 667,578 | -0.18(-1.45%) |
Dec 16, 2005 | 12.18 | 12.23 | 12.06 | 12.14 | 1,529,216 | -0.04(-0.31%) |
Dec 15, 2005 | 12.24 | 12.28 | 12.12 | 12.18 | 690,839 | -0.13(-1.02%) |
Dec 14, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 456,629 | +0.03(+0.20%) |
Dec 13, 2005 | 12.18 | 12.44 | 12.18 | 12.28 | 545,374 | +0.07(+0.57%) |
Dec 12, 2005 | 12.32 | 12.36 | 12.20 | 12.21 | 575,328 | -0.07(-0.56%) |
Dec 09, 2005 | 12.24 | 12.36 | 12.14 | 12.28 | 550,632 | +0.08(+0.67%) |
Dec 08, 2005 | 12.34 | 12.35 | 12.09 | 12.20 | 666,622 | -0.15(-1.22%) |
Dec 07, 2005 | 12.47 | 12.52 | 12.26 | 12.35 | 555,412 | -0.13(-1.01%) |
Dec 06, 2005 | 12.35 | 12.65 | 12.34 | 12.47 | 1,185,548 | +0.18(+1.48%) |
Dec 05, 2005 | 12.19 | 12.40 | 12.14 | 12.29 | 608,946 | +0.06(+0.51%) |
Dec 02, 2005 | 12.34 | 12.34 | 12.18 | 12.23 | 626,153 | -0.11(-0.91%) |
Dec 01, 2005 | 12.08 | 12.39 | 12.14 | 12.34 | 862,275 | +0.26(+2.13%) |
Nov 30, 2005 | 12.18 | 12.21 | 12.03 | 12.08 | 782,452 | -0.06(-0.52%) |
Nov 29, 2005 | 12.06 | 12.29 | 12.05 | 12.14 | 591,420 | +0.11(+0.89%) |
Nov 28, 2005 | 12.25 | 12.26 | 11.98 | 12.04 | 588,711 | -0.18(-1.49%) |
Nov 25, 2005 | 12.18 | 12.25 | 12.13 | 12.22 | 127,779 | +0.01(+0.10%) |
Nov 23, 2005 | 12.16 | 12.31 | 12.14 | 12.21 | 504,427 | +0.03(+0.26%) |
Nov 22, 2005 | 12.11 | 12.20 | 12.06 | 12.18 | 643,519 | +0.00(+0.00%) |
Nov 21, 2005 | 12.14 | 12.20 | 12.07 | 12.18 | 704,541 | +0.03(+0.26%) |
Nov 18, 2005 | 12.11 | 12.15 | 11.98 | 12.14 | 553,819 | +0.09(+0.78%) |
Nov 17, 2005 | 11.88 | 12.08 | 11.88 | 12.05 | 648,936 | +0.16(+1.37%) |
Nov 16, 2005 | 11.83 | 11.91 | 11.67 | 11.89 | 508,888 | +0.03(+0.21%) |
Nov 15, 2005 | 12.01 | 12.03 | 11.78 | 11.86 | 400,068 | -0.13(-1.10%) |
Nov 14, 2005 | 12.14 | 12.18 | 11.87 | 11.99 | 508,410 | -0.06(-0.52%) |
Nov 11, 2005 | 11.97 | 12.08 | 11.89 | 12.06 | 514,784 | +0.09(+0.79%) |
Nov 10, 2005 | 11.79 | 11.99 | 11.65 | 11.96 | 632,526 | +0.13(+1.06%) |
Nov 09, 2005 | 11.79 | 12.05 | 11.76 | 11.84 | 683,670 | +0.09(+0.80%) |
Nov 08, 2005 | 11.94 | 12.11 | 11.68 | 11.74 | 857,654 | -0.37(-3.06%) |
Nov 07, 2005 | 11.86 | 12.18 | 11.94 | 12.11 | 1,073,223 | +0.25(+2.12%) |
Nov 04, 2005 | 11.81 | 11.86 | 11.69 | 11.86 | 1,050,917 | +0.12(+1.02%) |
Nov 03, 2005 | 11.37 | 11.83 | 11.37 | 11.74 | 1,740,961 | +0.32(+2.80%) |
Nov 02, 2005 | 11.31 | 11.44 | 11.30 | 11.42 | 1,163,243 | +0.01(+0.06%) |
Nov 01, 2005 | 11.22 | 11.52 | 11.18 | 11.42 | 1,126,757 | +0.19(+1.73%) |
Oct 31, 2005 | 10.83 | 11.32 | 10.83 | 11.22 | 2,737,070 | +0.46(+4.26%) |
Oct 28, 2005 | 11.23 | 11.26 | 10.45 | 10.76 | 3,419,147 | -0.47(-4.19%) |
Oct 27, 2005 | 11.40 | 11.44 | 11.16 | 11.23 | 513,350 | -0.16(-1.43%) |
Oct 26, 2005 | 11.49 | 11.61 | 11.35 | 11.40 | 580,267 | -0.08(-0.71%) |
Oct 25, 2005 | 11.49 | 11.54 | 11.31 | 11.48 | 409,787 | -0.07(-0.60%) |
Oct 24, 2005 | 11.36 | 11.56 | 11.36 | 11.55 | 637,465 | +0.20(+1.77%) |
Oct 21, 2005 | 11.29 | 11.48 | 11.27 | 11.35 | 555,093 | +0.06(+0.56%) |
Oct 20, 2005 | 11.39 | 11.50 | 11.17 | 11.29 | 611,813 | -0.16(-1.43%) |
Oct 19, 2005 | 11.20 | 11.45 | 11.05 | 11.45 | 626,312 | +0.19(+1.67%) |
Oct 18, 2005 | 11.35 | 11.39 | 11.19 | 11.26 | 509,526 | -0.11(-0.99%) |
Oct 17, 2005 | 11.30 | 11.39 | 11.25 | 11.37 | 526,096 | +0.01(+0.06%) |
Oct 14, 2005 | 11.32 | 11.39 | 11.14 | 11.37 | 606,396 | +0.05(+0.44%) |
Oct 13, 2005 | 11.29 | 11.33 | 11.08 | 11.32 | 569,433 | +0.05(+0.45%) |
Oct 12, 2005 | 11.30 | 11.40 | 11.06 | 11.27 | 784,364 | -0.06(-0.55%) |
Oct 11, 2005 | 11.53 | 11.61 | 11.23 | 11.33 | 1,188,575 | -0.19(-1.63%) |
Oct 10, 2005 | 11.42 | 11.64 | 11.36 | 11.52 | 842,518 | +0.10(+0.88%) |
Oct 07, 2005 | 11.34 | 11.57 | 11.34 | 11.42 | 1,071,311 | +0.15(+1.34%) |
Oct 06, 2005 | 11.74 | 11.74 | 11.14 | 11.27 | 1,889,453 | -0.48(-4.06%) |
Oct 05, 2005 | 11.66 | 11.89 | 11.26 | 11.74 | 2,085,903 | +0.02(+0.16%) |
Oct 04, 2005 | 11.89 | 11.93 | 11.71 | 11.72 | 492,159 | -0.04(-0.32%) |