Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.96 | 10.96 | 10.56 | 10.79 | 90,756 | -0.06(-0.57%) |
Dec 29, 2005 | 10.88 | 10.93 | 10.75 | 10.85 | 41,183 | +0.02(+0.17%) |
Dec 28, 2005 | 10.81 | 10.88 | 10.73 | 10.83 | 58,864 | +0.15(+1.39%) |
Dec 27, 2005 | 10.79 | 10.88 | 10.66 | 10.68 | 60,972 | -0.05(-0.46%) |
Dec 23, 2005 | 10.66 | 10.79 | 10.66 | 10.73 | 52,184 | +0.10(+0.99%) |
Dec 22, 2005 | 10.78 | 10.78 | 10.55 | 10.63 | 85,844 | +0.04(+0.35%) |
Dec 21, 2005 | 10.79 | 10.94 | 10.59 | 10.59 | 75,075 | -0.08(-0.75%) |
Dec 20, 2005 | 10.87 | 10.88 | 10.58 | 10.67 | 91,476 | -0.20(-1.87%) |
Dec 19, 2005 | 11.35 | 11.39 | 10.84 | 10.87 | 57,863 | -0.56(-4.91%) |
Dec 16, 2005 | 11.73 | 11.81 | 11.37 | 11.43 | 168,206 | -0.28(-2.42%) |
Dec 15, 2005 | 11.56 | 11.74 | 11.42 | 11.72 | 62,353 | +0.02(+0.21%) |
Dec 14, 2005 | 11.69 | 11.74 | 11.60 | 11.69 | 26,328 | +0.08(+0.69%) |
Dec 13, 2005 | 11.76 | 11.78 | 11.57 | 11.61 | 36,106 | -0.04(-0.37%) |
Dec 12, 2005 | 11.43 | 11.75 | 11.43 | 11.66 | 29,384 | +0.31(+2.77%) |
Dec 09, 2005 | 11.39 | 11.39 | 11.11 | 11.34 | 64,383 | +0.05(+0.44%) |
Dec 08, 2005 | 11.40 | 11.62 | 11.25 | 11.29 | 35,365 | -0.12(-1.03%) |
Dec 07, 2005 | 11.72 | 11.73 | 11.41 | 11.41 | 39,549 | -0.28(-2.37%) |
Dec 06, 2005 | 11.84 | 11.90 | 11.67 | 11.69 | 43,848 | -0.09(-0.79%) |
Dec 05, 2005 | 11.79 | 11.98 | 11.66 | 11.78 | 94,516 | -0.04(-0.31%) |
Dec 02, 2005 | 11.66 | 11.90 | 11.66 | 11.82 | 116,158 | +0.09(+0.79%) |
Dec 01, 2005 | 11.98 | 11.98 | 11.70 | 11.72 | 159,320 | -0.06(-0.47%) |
Nov 30, 2005 | 11.67 | 12.00 | 11.62 | 11.78 | 141,130 | +0.13(+1.11%) |
Nov 29, 2005 | 11.81 | 11.81 | 11.61 | 11.65 | 48,887 | -0.02(-0.16%) |
Nov 28, 2005 | 12.16 | 12.27 | 11.56 | 11.67 | 69,785 | -0.52(-4.25%) |
Nov 25, 2005 | 12.12 | 12.26 | 12.12 | 12.19 | 37,784 | +0.12(+1.02%) |
Nov 23, 2005 | 11.67 | 12.09 | 11.67 | 12.06 | 465,179 | +0.28(+2.41%) |
Nov 22, 2005 | 11.67 | 11.78 | 11.63 | 11.78 | 57,192 | +0.05(+0.42%) |
Nov 21, 2005 | 11.78 | 11.88 | 11.69 | 11.73 | 64,118 | -0.17(-1.40%) |
Nov 18, 2005 | 11.88 | 11.91 | 11.75 | 11.90 | 104,589 | +0.15(+1.26%) |
Nov 17, 2005 | 11.86 | 11.86 | 11.66 | 11.75 | 45,667 | +0.01(+0.11%) |
Nov 16, 2005 | 11.64 | 11.87 | 11.64 | 11.74 | 87,931 | +0.06(+0.48%) |
Nov 15, 2005 | 11.83 | 11.83 | 11.56 | 11.68 | 62,019 | -0.10(-0.84%) |
Nov 14, 2005 | 11.72 | 12.14 | 11.66 | 11.78 | 140,161 | +0.05(+0.42%) |
Nov 11, 2005 | 11.90 | 12.02 | 11.70 | 11.73 | 61,901 | -0.22(-1.81%) |
Nov 10, 2005 | 12.03 | 12.34 | 11.83 | 11.95 | 125,654 | +0.00(+0.00%) |
Nov 09, 2005 | 12.09 | 12.09 | 11.66 | 11.95 | 94,008 | -0.03(-0.26%) |
Nov 08, 2005 | 11.65 | 12.64 | 11.51 | 11.98 | 189,728 | +0.27(+2.26%) |
Nov 07, 2005 | 11.85 | 11.86 | 11.53 | 11.71 | 253,934 | +0.02(+0.21%) |
Nov 04, 2005 | 11.73 | 12.02 | 11.57 | 11.69 | 329,307 | -0.87(-6.93%) |
Nov 03, 2005 | 12.52 | 12.71 | 12.47 | 12.56 | 229,926 | +0.13(+1.04%) |
Nov 02, 2005 | 12.04 | 12.54 | 11.97 | 12.43 | 221,815 | +0.41(+3.41%) |
Nov 01, 2005 | 11.42 | 12.11 | 11.42 | 12.02 | 1,290,691 | +0.47(+4.09%) |
Oct 31, 2005 | 11.25 | 11.56 | 11.22 | 11.54 | 64,645 | +0.36(+3.20%) |
Oct 28, 2005 | 10.93 | 11.19 | 10.93 | 11.19 | 90,845 | +0.31(+2.83%) |
Oct 27, 2005 | 10.76 | 10.98 | 10.76 | 10.88 | 55,659 | +0.09(+0.86%) |
Oct 26, 2005 | 10.81 | 10.92 | 10.74 | 10.79 | 32,453 | -0.13(-1.19%) |
Oct 25, 2005 | 11.07 | 11.07 | 10.77 | 10.92 | 63,818 | -0.18(-1.67%) |
Oct 24, 2005 | 11.15 | 11.15 | 10.96 | 11.10 | 34,815 | -0.02(-0.17%) |
Oct 21, 2005 | 11.02 | 11.22 | 11.02 | 11.12 | 33,022 | +0.02(+0.17%) |
Oct 20, 2005 | 11.12 | 11.30 | 10.98 | 11.10 | 324,957 | -0.05(-0.44%) |
Oct 19, 2005 | 10.84 | 11.28 | 10.84 | 11.15 | 249,786 | +0.24(+2.20%) |
Oct 18, 2005 | 11.05 | 11.05 | 10.84 | 10.91 | 55,293 | -0.18(-1.67%) |
Oct 17, 2005 | 11.10 | 11.13 | 10.98 | 11.09 | 79,395 | -0.09(-0.83%) |
Oct 14, 2005 | 11.10 | 11.20 | 11.02 | 11.19 | 194,728 | +0.15(+1.34%) |
Oct 13, 2005 | 10.95 | 11.09 | 10.92 | 11.04 | 227,993 | +0.04(+0.34%) |
Oct 12, 2005 | 11.10 | 11.10 | 10.82 | 11.00 | 60,591 | -0.13(-1.16%) |
Oct 11, 2005 | 11.29 | 11.39 | 11.13 | 11.13 | 74,470 | -0.06(-0.50%) |
Oct 10, 2005 | 11.28 | 11.30 | 11.12 | 11.19 | 30,299 | -0.04(-0.38%) |
Oct 07, 2005 | 11.37 | 11.37 | 11.19 | 11.23 | 49,573 | -0.02(-0.16%) |
Oct 06, 2005 | 11.01 | 11.49 | 11.01 | 11.25 | 104,534 | +0.19(+1.73%) |
Oct 05, 2005 | 11.66 | 11.67 | 11.06 | 11.06 | 104,006 | -0.60(-5.18%) |
Oct 04, 2005 | 11.72 | 11.73 | 11.66 | 11.66 | 50,230 | -0.06(-0.47%) |