Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.87 | 11.87 | 11.50 | 11.67 | 286,667 | -0.30(-2.47%) |
Dec 29, 2005 | 12.12 | 12.21 | 11.81 | 11.96 | 250,654 | -0.20(-1.62%) |
Dec 28, 2005 | 11.90 | 12.22 | 11.85 | 12.16 | 352,698 | +0.33(+2.75%) |
Dec 27, 2005 | 11.73 | 11.98 | 11.73 | 11.83 | 282,219 | +0.09(+0.76%) |
Dec 23, 2005 | 11.55 | 11.83 | 11.55 | 11.74 | 334,549 | +0.19(+1.62%) |
Dec 22, 2005 | 11.33 | 11.61 | 11.13 | 11.56 | 455,018 | +0.21(+1.82%) |
Dec 21, 2005 | 11.42 | 11.58 | 11.21 | 11.35 | 242,971 | +0.03(+0.26%) |
Dec 20, 2005 | 11.22 | 11.51 | 11.13 | 11.32 | 354,393 | +0.12(+1.06%) |
Dec 19, 2005 | 11.44 | 11.53 | 11.16 | 11.20 | 376,748 | -0.33(-2.82%) |
Dec 16, 2005 | 11.70 | 11.78 | 11.43 | 11.53 | 489,075 | -0.09(-0.76%) |
Dec 15, 2005 | 11.88 | 11.88 | 11.44 | 11.62 | 497,996 | -0.18(-1.51%) |
Dec 14, 2005 | 12.14 | 12.17 | 11.52 | 11.79 | 477,540 | -0.35(-2.84%) |
Dec 13, 2005 | 12.05 | 12.24 | 11.99 | 12.14 | 395,994 | +0.07(+0.57%) |
Dec 12, 2005 | 11.96 | 12.22 | 11.80 | 12.07 | 822,621 | +0.22(+1.83%) |
Dec 09, 2005 | 12.09 | 12.13 | 11.67 | 11.85 | 930,693 | -0.32(-2.59%) |
Dec 08, 2005 | 12.39 | 12.74 | 12.01 | 12.17 | 747,173 | -0.46(-3.67%) |
Dec 07, 2005 | 13.00 | 13.07 | 12.53 | 12.63 | 567,697 | -0.48(-3.68%) |
Dec 06, 2005 | 13.26 | 13.50 | 13.08 | 13.12 | 187,113 | -0.03(-0.23%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.94 | 13.14 | 223,646 | -0.17(-1.26%) |
Dec 02, 2005 | 13.60 | 13.64 | 13.13 | 13.31 | 299,738 | -0.35(-2.53%) |
Dec 01, 2005 | 13.43 | 13.66 | 13.29 | 13.66 | 421,771 | +0.41(+3.13%) |
Nov 30, 2005 | 12.97 | 13.54 | 12.88 | 13.24 | 383,389 | +0.46(+3.63%) |
Nov 29, 2005 | 12.82 | 13.12 | 12.63 | 12.78 | 176,492 | +0.15(+1.17%) |
Nov 28, 2005 | 12.72 | 12.80 | 12.46 | 12.63 | 189,144 | -0.36(-2.73%) |
Nov 25, 2005 | 12.73 | 13.01 | 12.73 | 12.99 | 120,803 | +0.19(+1.46%) |
Nov 23, 2005 | 12.91 | 13.01 | 12.74 | 12.80 | 156,266 | -0.12(-0.92%) |
Nov 22, 2005 | 12.75 | 13.01 | 12.64 | 12.92 | 173,345 | +0.13(+1.00%) |
Nov 21, 2005 | 13.08 | 13.10 | 12.55 | 12.79 | 488,690 | -0.22(-1.67%) |
Nov 18, 2005 | 12.70 | 13.01 | 12.58 | 13.01 | 521,683 | +0.40(+3.21%) |
Nov 17, 2005 | 11.97 | 12.82 | 11.84 | 12.60 | 809,231 | +0.54(+4.50%) |
Nov 16, 2005 | 12.32 | 12.32 | 11.94 | 12.06 | 774,470 | -0.25(-2.00%) |
Nov 15, 2005 | 12.77 | 12.82 | 12.27 | 12.31 | 776,773 | -0.47(-3.70%) |
Nov 14, 2005 | 12.91 | 13.42 | 12.68 | 12.78 | 1,103,358 | -0.17(-1.29%) |
Nov 11, 2005 | 12.33 | 13.12 | 12.33 | 12.95 | 1,054,284 | +0.37(+2.98%) |
Nov 10, 2005 | 12.35 | 12.60 | 12.09 | 12.57 | 413,026 | +0.25(+2.00%) |
Nov 09, 2005 | 12.31 | 12.45 | 12.02 | 12.33 | 386,309 | +0.02(+0.16%) |
Nov 08, 2005 | 11.74 | 12.33 | 11.67 | 12.31 | 539,475 | +0.49(+4.17%) |
Nov 07, 2005 | 11.64 | 11.93 | 11.61 | 11.81 | 283,758 | +0.21(+1.78%) |
Nov 04, 2005 | 11.80 | 11.89 | 11.52 | 11.61 | 301,726 | -0.11(-0.93%) |
Nov 03, 2005 | 11.14 | 11.82 | 11.09 | 11.71 | 706,939 | +0.68(+6.17%) |
Nov 02, 2005 | 10.45 | 11.04 | 10.36 | 11.03 | 330,853 | +0.58(+5.57%) |
Nov 01, 2005 | 10.54 | 10.62 | 10.24 | 10.45 | 353,408 | -0.15(-1.40%) |
Oct 31, 2005 | 10.67 | 10.75 | 10.50 | 10.60 | 464,368 | -0.06(-0.56%) |
Oct 28, 2005 | 10.35 | 10.80 | 10.16 | 10.66 | 476,256 | +0.30(+2.86%) |
Oct 27, 2005 | 10.20 | 10.51 | 10.20 | 10.36 | 430,299 | +0.10(+0.96%) |
Oct 26, 2005 | 10.19 | 10.41 | 10.01 | 10.27 | 407,757 | +0.05(+0.48%) |
Oct 25, 2005 | 10.18 | 10.32 | 9.861 | 10.22 | 435,122 | +0.02(+0.19%) |
Oct 24, 2005 | 9.950 | 10.22 | 9.891 | 10.20 | 391,319 | +0.28(+2.78%) |
Oct 21, 2005 | 10.24 | 10.34 | 9.812 | 9.920 | 1,118,577 | -0.38(-3.73%) |
Oct 20, 2005 | 9.171 | 10.37 | 9.122 | 10.30 | 1,813,377 | -0.14(-1.32%) |
Oct 19, 2005 | 10.46 | 10.48 | 9.812 | 10.44 | 1,358,196 | -0.10(-0.94%) |
Oct 18, 2005 | 10.84 | 10.84 | 10.42 | 10.54 | 434,470 | -0.30(-2.73%) |
Oct 17, 2005 | 10.85 | 10.90 | 10.46 | 10.84 | 364,761 | +0.05(+0.46%) |
Oct 14, 2005 | 10.76 | 10.92 | 10.56 | 10.79 | 531,958 | +0.06(+0.55%) |
Oct 13, 2005 | 10.55 | 10.80 | 10.44 | 10.73 | 740,537 | +0.23(+2.16%) |
Oct 12, 2005 | 10.55 | 10.58 | 10.34 | 10.50 | 683,670 | -0.11(-1.02%) |
Oct 11, 2005 | 10.60 | 10.85 | 10.52 | 10.61 | 1,163,615 | +0.14(+1.32%) |
Oct 10, 2005 | 10.81 | 10.84 | 10.38 | 10.47 | 739,723 | +0.12(+1.14%) |
Oct 07, 2005 | 9.901 | 10.45 | 9.891 | 10.35 | 538,914 | +0.48(+4.90%) |
Oct 06, 2005 | 10.20 | 10.28 | 9.871 | 9.871 | 1,167,145 | -0.35(-3.38%) |
Oct 05, 2005 | 10.72 | 10.78 | 10.22 | 10.22 | 222,992 | -0.59(-5.47%) |
Oct 04, 2005 | 10.70 | 10.94 | 10.68 | 10.81 | 390,913 | +0.13(+1.20%) |