Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.19 | 11.44 | 11.05 | 11.43 | 680,029 | +0.22(+1.95%) |
Dec 29, 2005 | 11.23 | 11.30 | 11.16 | 11.21 | 405,027 | +0.02(+0.16%) |
Dec 28, 2005 | 11.38 | 11.39 | 11.13 | 11.20 | 389,159 | -0.18(-1.62%) |
Dec 27, 2005 | 11.39 | 11.43 | 11.36 | 11.38 | 559,366 | +0.03(+0.23%) |
Dec 23, 2005 | 11.35 | 11.36 | 11.26 | 11.35 | 170,778 | +0.00(+0.00%) |
Dec 22, 2005 | 11.17 | 11.35 | 11.16 | 11.35 | 680,600 | +0.18(+1.65%) |
Dec 21, 2005 | 11.13 | 11.20 | 11.08 | 11.17 | 678,089 | -0.01(-0.08%) |
Dec 20, 2005 | 11.30 | 11.30 | 11.13 | 11.18 | 984,485 | -0.10(-0.86%) |
Dec 19, 2005 | 11.39 | 11.39 | 11.21 | 11.27 | 1,375,242 | -0.11(-1.00%) |
Dec 16, 2005 | 11.13 | 11.41 | 10.99 | 11.39 | 2,341,691 | +0.26(+2.36%) |
Dec 15, 2005 | 10.73 | 11.24 | 10.70 | 11.13 | 6,461,825 | +0.77(+7.45%) |
Dec 14, 2005 | 10.21 | 10.44 | 10.17 | 10.35 | 1,151,153 | +0.15(+1.46%) |
Dec 13, 2005 | 10.14 | 10.27 | 10.12 | 10.21 | 897,497 | +0.09(+0.87%) |
Dec 12, 2005 | 10.20 | 10.20 | 9.907 | 10.12 | 714,048 | -0.05(-0.52%) |
Dec 09, 2005 | 10.17 | 10.23 | 10.12 | 10.17 | 204,568 | +0.02(+0.17%) |
Dec 08, 2005 | 10.20 | 10.21 | 10.09 | 10.15 | 284,363 | -0.03(-0.26%) |
Dec 07, 2005 | 10.25 | 10.25 | 10.10 | 10.18 | 245,892 | -0.10(-0.94%) |
Dec 06, 2005 | 10.14 | 10.29 | 10.13 | 10.28 | 952,178 | +0.16(+1.56%) |
Dec 05, 2005 | 9.864 | 10.19 | 9.864 | 10.12 | 1,891,458 | +0.27(+2.76%) |
Dec 02, 2005 | 9.881 | 9.890 | 9.487 | 9.846 | 1,163,596 | -0.06(-0.62%) |
Dec 01, 2005 | 10.28 | 10.28 | 9.811 | 9.907 | 977,521 | -0.39(-3.83%) |
Nov 30, 2005 | 10.29 | 10.33 | 10.20 | 10.30 | 153,654 | +0.05(+0.51%) |
Nov 29, 2005 | 10.36 | 10.40 | 10.13 | 10.25 | 312,217 | -0.04(-0.34%) |
Nov 28, 2005 | 10.38 | 10.38 | 10.26 | 10.28 | 103,083 | -0.14(-1.34%) |
Nov 25, 2005 | 10.39 | 10.46 | 10.35 | 10.42 | 33,333 | +0.04(+0.34%) |
Nov 23, 2005 | 10.47 | 10.49 | 10.25 | 10.39 | 170,093 | -0.04(-0.42%) |
Nov 22, 2005 | 10.50 | 10.51 | 10.37 | 10.43 | 242,582 | -0.09(-0.83%) |
Nov 21, 2005 | 10.51 | 10.56 | 10.45 | 10.52 | 260,733 | +0.01(+0.08%) |
Nov 18, 2005 | 10.51 | 10.55 | 10.43 | 10.51 | 171,234 | +0.04(+0.33%) |
Nov 17, 2005 | 10.47 | 10.50 | 10.38 | 10.48 | 162,216 | +0.07(+0.67%) |
Nov 16, 2005 | 10.45 | 10.49 | 10.35 | 10.41 | 671,924 | +0.02(+0.17%) |
Nov 15, 2005 | 10.09 | 10.41 | 10.09 | 10.39 | 856,059 | +0.32(+3.13%) |
Nov 14, 2005 | 10.29 | 10.29 | 10.01 | 10.07 | 160,503 | -0.23(-2.21%) |
Nov 11, 2005 | 10.29 | 10.34 | 10.21 | 10.30 | 64,041 | -0.01(-0.08%) |
Nov 10, 2005 | 10.36 | 10.38 | 10.21 | 10.31 | 230,938 | -0.05(-0.51%) |
Nov 09, 2005 | 10.36 | 10.49 | 10.30 | 10.36 | 447,721 | +0.02(+0.17%) |
Nov 08, 2005 | 10.36 | 10.36 | 10.26 | 10.35 | 97,946 | -0.02(-0.17%) |
Nov 07, 2005 | 10.42 | 10.44 | 10.30 | 10.36 | 153,426 | -0.01(-0.08%) |
Nov 04, 2005 | 10.46 | 10.50 | 10.30 | 10.37 | 212,901 | -0.09(-0.84%) |
Nov 03, 2005 | 10.51 | 10.51 | 10.45 | 10.46 | 153,197 | -0.05(-0.50%) |
Nov 02, 2005 | 10.16 | 10.51 | 10.14 | 10.51 | 203,769 | +0.33(+3.27%) |
Nov 01, 2005 | 10.12 | 10.33 | 10.08 | 10.18 | 169,978 | -0.02(-0.17%) |
Oct 31, 2005 | 10.32 | 10.35 | 10.14 | 10.20 | 232,194 | -0.11(-1.02%) |
Oct 28, 2005 | 10.34 | 10.42 | 10.28 | 10.30 | 81,621 | -0.02(-0.17%) |
Oct 27, 2005 | 10.28 | 10.49 | 10.25 | 10.32 | 254,454 | +0.01(+0.09%) |
Oct 26, 2005 | 10.43 | 10.44 | 10.30 | 10.31 | 90,982 | -0.10(-0.93%) |
Oct 25, 2005 | 10.39 | 10.42 | 10.28 | 10.41 | 82,420 | -0.02(-0.17%) |
Oct 24, 2005 | 10.31 | 10.42 | 10.31 | 10.42 | 82,991 | +0.11(+1.02%) |
Oct 21, 2005 | 10.28 | 10.38 | 10.21 | 10.32 | 106,507 | +0.04(+0.34%) |
Oct 20, 2005 | 10.32 | 10.35 | 10.21 | 10.28 | 150,686 | -0.05(-0.51%) |
Oct 19, 2005 | 10.19 | 10.34 | 10.14 | 10.34 | 322,948 | +0.15(+1.46%) |
Oct 18, 2005 | 10.42 | 10.42 | 10.16 | 10.19 | 458,223 | -0.27(-2.60%) |
Oct 17, 2005 | 10.47 | 10.51 | 10.27 | 10.46 | 174,431 | +0.03(+0.25%) |
Oct 14, 2005 | 10.38 | 10.45 | 10.28 | 10.43 | 303,656 | +0.05(+0.51%) |
Oct 13, 2005 | 10.15 | 10.42 | 10.10 | 10.38 | 883,456 | +0.20(+1.98%) |
Oct 12, 2005 | 9.978 | 10.21 | 9.960 | 10.18 | 192,011 | +0.18(+1.84%) |
Oct 11, 2005 | 10.04 | 10.09 | 9.969 | 9.995 | 160,275 | -0.02(-0.18%) |
Oct 10, 2005 | 10.88 | 10.88 | 9.969 | 10.01 | 129,225 | -0.03(-0.35%) |
Oct 07, 2005 | 10.03 | 10.07 | 9.916 | 10.05 | 159,362 | +0.06(+0.61%) |
Oct 06, 2005 | 9.995 | 10.11 | 9.907 | 9.986 | 250,573 | -0.02(-0.17%) |
Oct 05, 2005 | 10.12 | 10.12 | 9.925 | 10.00 | 162,216 | -0.12(-1.21%) |
Oct 04, 2005 | 10.17 | 10.25 | 10.09 | 10.13 | 398,291 | -0.04(-0.43%) |