Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.50 | 11.51 | 11.33 | 11.45 | 1,257,729 | -0.05(-0.46%) |
Dec 29, 2005 | 11.48 | 11.64 | 11.47 | 11.50 | 806,907 | -0.03(-0.23%) |
Dec 28, 2005 | 11.55 | 11.66 | 11.49 | 11.53 | 541,196 | -0.03(-0.23%) |
Dec 27, 2005 | 11.64 | 11.74 | 11.55 | 11.56 | 837,734 | -0.07(-0.63%) |
Dec 23, 2005 | 11.57 | 11.83 | 11.57 | 11.63 | 1,642,837 | -0.01(-0.06%) |
Dec 22, 2005 | 11.70 | 11.76 | 11.52 | 11.64 | 1,057,431 | -0.15(-1.24%) |
Dec 21, 2005 | 11.83 | 11.95 | 11.72 | 11.78 | 1,094,122 | -0.02(-0.17%) |
Dec 20, 2005 | 12.15 | 12.20 | 11.78 | 11.80 | 1,822,083 | -0.37(-3.01%) |
Dec 19, 2005 | 12.21 | 12.24 | 11.94 | 12.17 | 1,472,764 | -0.04(-0.33%) |
Dec 16, 2005 | 12.64 | 12.64 | 12.18 | 12.21 | 591,722 | -0.35(-2.81%) |
Dec 15, 2005 | 12.60 | 12.79 | 12.46 | 12.56 | 1,909,300 | -0.11(-0.84%) |
Dec 14, 2005 | 12.58 | 12.77 | 12.58 | 12.67 | 1,115,024 | +0.07(+0.58%) |
Dec 13, 2005 | 12.67 | 12.70 | 12.48 | 12.60 | 1,867,797 | +0.05(+0.37%) |
Dec 12, 2005 | 12.58 | 12.63 | 12.49 | 12.55 | 985,853 | -0.02(-0.16%) |
Dec 09, 2005 | 12.57 | 12.64 | 12.40 | 12.57 | 1,036,980 | +0.00(+0.00%) |
Dec 08, 2005 | 12.37 | 12.62 | 12.30 | 12.57 | 471,723 | +0.20(+1.61%) |
Dec 07, 2005 | 12.67 | 12.67 | 12.28 | 12.37 | 599,692 | -0.33(-2.57%) |
Dec 06, 2005 | 12.58 | 12.75 | 12.50 | 12.70 | 1,507,200 | +0.14(+1.11%) |
Dec 05, 2005 | 12.57 | 12.70 | 12.54 | 12.56 | 1,134,422 | -0.06(-0.47%) |
Dec 02, 2005 | 12.50 | 12.80 | 12.50 | 12.62 | 1,299,383 | +0.07(+0.58%) |
Dec 01, 2005 | 12.40 | 12.55 | 12.17 | 12.54 | 1,578,628 | -0.09(-0.74%) |
Nov 30, 2005 | 12.81 | 12.96 | 12.61 | 12.64 | 507,212 | -0.23(-1.76%) |
Nov 29, 2005 | 12.77 | 12.98 | 12.77 | 12.86 | 752,021 | +0.09(+0.68%) |
Nov 28, 2005 | 12.64 | 12.81 | 12.62 | 12.77 | 866,305 | +0.14(+1.11%) |
Nov 25, 2005 | 12.66 | 12.72 | 12.40 | 12.64 | 306,011 | +0.00(+0.00%) |
Nov 23, 2005 | 12.24 | 12.77 | 12.24 | 12.64 | 1,165,850 | +0.33(+2.70%) |
Nov 22, 2005 | 12.32 | 12.45 | 12.24 | 12.30 | 2,424,482 | +0.00(+0.00%) |
Nov 21, 2005 | 12.44 | 12.44 | 12.23 | 12.30 | 896,380 | -0.13(-1.07%) |
Nov 18, 2005 | 12.46 | 12.53 | 12.36 | 12.44 | 810,516 | +0.00(+0.00%) |
Nov 17, 2005 | 12.47 | 12.58 | 12.30 | 12.44 | 1,004,649 | +0.03(+0.21%) |
Nov 16, 2005 | 12.97 | 12.97 | 12.38 | 12.41 | 2,374,859 | -0.39(-3.07%) |
Nov 15, 2005 | 12.71 | 12.83 | 12.62 | 12.80 | 1,258,932 | +0.09(+0.68%) |
Nov 14, 2005 | 12.89 | 12.98 | 12.58 | 12.71 | 1,164,196 | -0.19(-1.44%) |
Nov 11, 2005 | 12.77 | 13.01 | 12.74 | 12.90 | 1,168,256 | +0.06(+0.47%) |
Nov 10, 2005 | 12.77 | 12.97 | 12.65 | 12.84 | 608,714 | +0.07(+0.52%) |
Nov 09, 2005 | 12.73 | 13.30 | 12.73 | 12.77 | 893,072 | +0.07(+0.58%) |
Nov 08, 2005 | 12.87 | 12.89 | 12.70 | 12.70 | 530,820 | -0.16(-1.24%) |
Nov 07, 2005 | 12.93 | 13.11 | 12.83 | 12.86 | 742,998 | -0.11(-0.82%) |
Nov 04, 2005 | 13.33 | 13.53 | 12.73 | 12.97 | 803,148 | -0.37(-2.74%) |
Nov 03, 2005 | 12.80 | 13.39 | 12.80 | 13.33 | 2,986,280 | +0.53(+4.16%) |
Nov 02, 2005 | 13.50 | 13.50 | 12.52 | 12.80 | 3,712,136 | -0.69(-5.08%) |
Nov 01, 2005 | 13.22 | 13.63 | 13.22 | 13.49 | 737,886 | +0.27(+2.01%) |
Oct 31, 2005 | 13.29 | 13.51 | 13.17 | 13.22 | 1,150,362 | +0.01(+0.10%) |
Oct 28, 2005 | 13.27 | 13.30 | 13.00 | 13.21 | 504,956 | +0.07(+0.56%) |
Oct 27, 2005 | 13.08 | 13.19 | 12.94 | 13.13 | 1,064,498 | +0.12(+0.92%) |
Oct 26, 2005 | 12.99 | 13.30 | 12.90 | 13.01 | 550,820 | +0.01(+0.10%) |
Oct 25, 2005 | 13.05 | 13.37 | 12.82 | 13.00 | 1,012,619 | -0.12(-0.91%) |
Oct 24, 2005 | 12.70 | 13.23 | 12.57 | 13.12 | 1,311,112 | +0.55(+4.39%) |
Oct 21, 2005 | 12.53 | 12.65 | 12.47 | 12.57 | 1,141,640 | +0.11(+0.85%) |
Oct 20, 2005 | 12.33 | 12.68 | 12.33 | 12.46 | 1,042,694 | +0.14(+1.13%) |
Oct 19, 2005 | 12.68 | 12.68 | 12.17 | 12.32 | 1,312,315 | -0.36(-2.83%) |
Oct 18, 2005 | 12.75 | 12.89 | 12.67 | 12.68 | 218,944 | -0.06(-0.47%) |
Oct 17, 2005 | 12.71 | 12.88 | 12.66 | 12.74 | 441,648 | +0.03(+0.26%) |
Oct 14, 2005 | 12.58 | 12.75 | 12.58 | 12.71 | 679,240 | +0.20(+1.59%) |
Oct 13, 2005 | 12.56 | 12.60 | 12.33 | 12.51 | 585,406 | -0.07(-0.53%) |
Oct 12, 2005 | 12.62 | 12.66 | 12.28 | 12.58 | 646,308 | -0.01(-0.05%) |
Oct 11, 2005 | 12.81 | 12.81 | 12.53 | 12.58 | 936,379 | -0.24(-1.87%) |
Oct 10, 2005 | 13.03 | 13.13 | 12.70 | 12.82 | 469,167 | -0.11(-0.87%) |
Oct 07, 2005 | 12.64 | 13.00 | 12.64 | 12.93 | 1,779,678 | +0.47(+3.73%) |
Oct 06, 2005 | 12.58 | 12.60 | 12.32 | 12.47 | 706,006 | -0.11(-0.85%) |
Oct 05, 2005 | 12.81 | 12.95 | 12.51 | 12.58 | 438,491 | -0.25(-1.97%) |
Oct 04, 2005 | 12.74 | 13.01 | 12.70 | 12.83 | 554,579 | +0.09(+0.68%) |