Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.72 | 11.90 | 11.72 | 11.77 | 42,585 | -0.18(-1.54%) |
Dec 29, 2005 | 11.71 | 12.18 | 11.71 | 11.96 | 32,246 | +0.08(+0.70%) |
Dec 28, 2005 | 11.41 | 11.87 | 11.35 | 11.87 | 49,699 | +0.35(+3.04%) |
Dec 27, 2005 | 11.73 | 11.89 | 11.29 | 11.52 | 101,795 | -0.34(-2.89%) |
Dec 23, 2005 | 11.98 | 12.02 | 11.82 | 11.87 | 24,282 | -0.12(-0.98%) |
Dec 22, 2005 | 11.98 | 12.19 | 11.82 | 11.98 | 34,166 | -0.03(-0.28%) |
Dec 21, 2005 | 11.82 | 12.66 | 11.71 | 12.02 | 81,725 | +0.05(+0.42%) |
Dec 20, 2005 | 12.23 | 12.29 | 11.90 | 11.97 | 32,367 | -0.31(-2.52%) |
Dec 19, 2005 | 12.69 | 12.72 | 12.26 | 12.27 | 21,323 | -0.33(-2.65%) |
Dec 16, 2005 | 11.73 | 12.94 | 11.73 | 12.61 | 44,364 | +0.92(+7.86%) |
Dec 15, 2005 | 12.57 | 12.63 | 11.69 | 11.69 | 177,777 | -1.04(-8.20%) |
Dec 14, 2005 | 12.75 | 12.98 | 12.67 | 12.73 | 29,179 | +0.00(+0.00%) |
Dec 13, 2005 | 12.54 | 13.03 | 12.53 | 12.73 | 41,676 | +0.14(+1.13%) |
Dec 12, 2005 | 12.53 | 12.68 | 12.53 | 12.59 | 21,032 | +0.05(+0.40%) |
Dec 09, 2005 | 12.42 | 12.63 | 12.42 | 12.54 | 9,831 | -0.03(-0.20%) |
Dec 08, 2005 | 12.37 | 12.57 | 12.12 | 12.57 | 27,446 | +0.11(+0.87%) |
Dec 07, 2005 | 12.40 | 12.61 | 12.37 | 12.46 | 17,035 | -0.12(-0.93%) |
Dec 06, 2005 | 12.75 | 12.82 | 12.44 | 12.58 | 29,060 | -0.27(-2.08%) |
Dec 05, 2005 | 13.19 | 13.41 | 12.68 | 12.84 | 24,506 | -0.48(-3.57%) |
Dec 02, 2005 | 12.49 | 13.48 | 12.44 | 13.32 | 38,653 | +0.83(+6.62%) |
Dec 01, 2005 | 13.40 | 13.40 | 12.43 | 12.49 | 34,719 | -0.66(-5.02%) |
Nov 30, 2005 | 12.96 | 13.26 | 12.73 | 13.15 | 15,233 | +0.36(+2.81%) |
Nov 29, 2005 | 12.85 | 12.88 | 12.76 | 12.79 | 7,454 | -0.26(-1.98%) |
Nov 28, 2005 | 12.90 | 13.15 | 12.90 | 13.05 | 7,769 | +0.28(+2.16%) |
Nov 25, 2005 | 12.94 | 13.13 | 12.75 | 12.78 | 10,520 | -0.21(-1.61%) |
Nov 23, 2005 | 12.36 | 13.01 | 12.36 | 12.98 | 10,678 | +0.43(+3.39%) |
Nov 22, 2005 | 12.11 | 12.69 | 12.11 | 12.56 | 48,189 | +0.25(+2.04%) |
Nov 21, 2005 | 12.17 | 12.52 | 12.17 | 12.31 | 26,573 | +0.11(+0.89%) |
Nov 18, 2005 | 11.67 | 12.45 | 11.67 | 12.20 | 12,665 | +0.41(+3.47%) |
Nov 17, 2005 | 11.87 | 11.96 | 11.53 | 11.79 | 27,102 | -0.06(-0.49%) |
Nov 16, 2005 | 11.87 | 11.97 | 11.76 | 11.85 | 9,402 | -0.06(-0.49%) |
Nov 15, 2005 | 12.25 | 12.32 | 11.91 | 11.91 | 36,252 | -0.43(-3.52%) |
Nov 14, 2005 | 12.66 | 12.91 | 12.27 | 12.34 | 39,006 | -0.50(-3.90%) |
Nov 11, 2005 | 12.83 | 12.96 | 12.65 | 12.84 | 28,599 | -0.16(-1.22%) |
Nov 10, 2005 | 13.09 | 13.24 | 12.95 | 13.00 | 14,171 | -0.18(-1.33%) |
Nov 09, 2005 | 13.24 | 13.36 | 13.05 | 13.18 | 11,214 | -0.25(-1.87%) |
Nov 08, 2005 | 13.28 | 13.45 | 13.28 | 13.43 | 9,341 | +0.07(+0.50%) |
Nov 07, 2005 | 13.57 | 13.58 | 13.29 | 13.36 | 12,687 | -0.21(-1.54%) |
Nov 04, 2005 | 14.44 | 14.44 | 13.57 | 13.57 | 48,073 | -0.54(-3.85%) |
Nov 03, 2005 | 13.25 | 14.40 | 13.25 | 14.11 | 23,179 | +0.73(+5.49%) |
Nov 02, 2005 | 13.72 | 13.85 | 13.25 | 13.38 | 24,633 | -0.53(-3.84%) |
Nov 01, 2005 | 13.88 | 14.25 | 12.92 | 13.91 | 19,679 | +0.09(+0.67%) |
Oct 31, 2005 | 13.74 | 14.09 | 13.64 | 13.82 | 20,525 | -0.07(-0.48%) |
Oct 28, 2005 | 13.49 | 13.92 | 13.42 | 13.89 | 6,512 | +0.71(+5.39%) |
Oct 27, 2005 | 13.36 | 13.47 | 13.18 | 13.18 | 7,609 | -0.31(-2.29%) |
Oct 26, 2005 | 14.07 | 14.13 | 13.42 | 13.49 | 8,810 | -0.50(-3.58%) |
Oct 25, 2005 | 12.99 | 14.16 | 12.72 | 13.99 | 16,034 | +0.77(+5.81%) |
Oct 24, 2005 | 12.90 | 13.49 | 12.89 | 13.22 | 13,342 | +0.10(+0.76%) |
Oct 21, 2005 | 13.18 | 13.30 | 12.95 | 13.12 | 15,411 | -0.24(-1.81%) |
Oct 20, 2005 | 13.36 | 13.50 | 13.34 | 13.36 | 6,946 | +0.23(+1.78%) |
Oct 19, 2005 | 12.74 | 13.20 | 12.74 | 13.13 | 30,787 | -0.08(-0.63%) |
Oct 18, 2005 | 12.94 | 13.34 | 12.80 | 13.21 | 11,026 | -0.03(-0.25%) |
Oct 17, 2005 | 13.18 | 13.49 | 13.16 | 13.24 | 11,135 | -0.14(-1.06%) |
Oct 14, 2005 | 13.00 | 13.60 | 13.00 | 13.39 | 7,462 | +0.06(+0.44%) |
Oct 13, 2005 | 12.92 | 13.39 | 12.92 | 13.33 | 15,464 | +0.03(+0.25%) |
Oct 12, 2005 | 13.03 | 13.39 | 13.03 | 13.29 | 9,780 | -0.13(-1.00%) |
Oct 11, 2005 | 13.15 | 13.43 | 12.88 | 13.43 | 8,979 | +0.23(+1.71%) |
Oct 10, 2005 | 13.54 | 14.09 | 13.15 | 13.20 | 14,147 | -0.73(-5.22%) |
Oct 07, 2005 | 12.96 | 14.10 | 12.96 | 13.93 | 10,057 | +0.75(+5.70%) |
Oct 06, 2005 | 13.48 | 13.68 | 12.74 | 13.18 | 61,684 | -0.31(-2.29%) |
Oct 05, 2005 | 13.43 | 13.65 | 13.37 | 13.49 | 56,206 | +0.00(+0.00%) |
Oct 04, 2005 | 14.16 | 14.21 | 13.30 | 13.49 | 68,613 | -0.75(-5.28%) |