Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.01 | 12.06 | 11.96 | 12.00 | 980,511 | +0.06(+0.48%) |
Dec 29, 2005 | 12.14 | 12.16 | 11.94 | 11.94 | 1,010,337 | -0.21(-1.74%) |
Dec 28, 2005 | 12.06 | 12.16 | 12.01 | 12.16 | 1,392,447 | +0.05(+0.42%) |
Dec 27, 2005 | 12.15 | 12.25 | 12.05 | 12.10 | 1,089,596 | -0.07(-0.55%) |
Dec 23, 2005 | 12.21 | 12.24 | 12.09 | 12.17 | 768,599 | +0.02(+0.16%) |
Dec 22, 2005 | 12.11 | 12.20 | 12.00 | 12.15 | 1,454,811 | +0.10(+0.85%) |
Dec 21, 2005 | 12.09 | 12.14 | 12.02 | 12.05 | 1,286,908 | -0.02(-0.19%) |
Dec 20, 2005 | 12.01 | 12.15 | 11.88 | 12.07 | 1,607,071 | +0.13(+1.10%) |
Dec 19, 2005 | 12.07 | 12.14 | 11.83 | 11.94 | 2,227,164 | -0.12(-1.03%) |
Dec 16, 2005 | 12.11 | 12.13 | 11.94 | 12.07 | 1,857,569 | +0.00(+0.00%) |
Dec 15, 2005 | 12.14 | 12.15 | 11.91 | 12.07 | 1,541,161 | +0.03(+0.27%) |
Dec 14, 2005 | 11.89 | 12.14 | 11.86 | 12.03 | 2,058,427 | +0.19(+1.62%) |
Dec 13, 2005 | 11.70 | 11.95 | 11.61 | 11.84 | 6,574,703 | +0.41(+3.61%) |
Dec 12, 2005 | 11.52 | 11.59 | 11.37 | 11.43 | 1,194,926 | -0.05(-0.42%) |
Dec 09, 2005 | 11.51 | 11.52 | 11.16 | 11.48 | 798,008 | -0.05(-0.44%) |
Dec 08, 2005 | 11.59 | 11.65 | 11.47 | 11.53 | 508,714 | -0.02(-0.19%) |
Dec 07, 2005 | 11.62 | 11.65 | 11.49 | 11.55 | 712,075 | -0.11(-0.91%) |
Dec 06, 2005 | 11.68 | 11.78 | 11.63 | 11.66 | 944,636 | +0.01(+0.05%) |
Dec 05, 2005 | 11.54 | 11.68 | 11.52 | 11.65 | 1,144,660 | +0.07(+0.58%) |
Dec 02, 2005 | 11.63 | 11.63 | 11.48 | 11.58 | 1,016,594 | -0.05(-0.44%) |
Dec 01, 2005 | 11.51 | 11.66 | 11.51 | 11.63 | 1,015,969 | +0.18(+1.53%) |
Nov 30, 2005 | 11.61 | 11.66 | 11.44 | 11.46 | 1,315,691 | -0.10(-0.86%) |
Nov 29, 2005 | 11.46 | 11.60 | 11.49 | 11.56 | 915,853 | +0.10(+0.89%) |
Nov 28, 2005 | 11.65 | 11.65 | 11.45 | 11.46 | 633,651 | -0.13(-1.16%) |
Nov 25, 2005 | 11.49 | 11.61 | 11.47 | 11.59 | 246,744 | +0.12(+1.00%) |
Nov 23, 2005 | 11.66 | 11.69 | 11.45 | 11.47 | 904,798 | -0.19(-1.64%) |
Nov 22, 2005 | 11.65 | 11.72 | 11.57 | 11.67 | 831,380 | -0.03(-0.25%) |
Nov 21, 2005 | 11.55 | 11.70 | 11.47 | 11.70 | 813,442 | +0.15(+1.30%) |
Nov 18, 2005 | 11.53 | 11.55 | 11.50 | 11.54 | 884,149 | +0.02(+0.19%) |
Nov 17, 2005 | 11.44 | 11.55 | 11.42 | 11.52 | 997,823 | +0.12(+1.01%) |
Nov 16, 2005 | 11.41 | 11.45 | 11.38 | 11.41 | 753,373 | -0.00(-0.03%) |
Nov 15, 2005 | 11.42 | 11.46 | 11.31 | 11.41 | 1,113,582 | +0.00(+0.00%) |
Nov 14, 2005 | 11.39 | 11.46 | 11.38 | 11.41 | 917,938 | +0.03(+0.22%) |
Nov 11, 2005 | 11.36 | 11.44 | 11.32 | 11.39 | 698,309 | +0.02(+0.20%) |
Nov 10, 2005 | 11.31 | 11.43 | 11.30 | 11.36 | 1,035,992 | +0.05(+0.42%) |
Nov 09, 2005 | 11.25 | 11.43 | 11.25 | 11.31 | 1,244,776 | +0.10(+0.88%) |
Nov 08, 2005 | 11.30 | 11.31 | 11.19 | 11.22 | 1,274,810 | -0.14(-1.27%) |
Nov 07, 2005 | 11.37 | 11.44 | 11.31 | 11.36 | 1,279,191 | -0.01(-0.06%) |
Nov 04, 2005 | 11.39 | 11.51 | 11.31 | 11.37 | 655,968 | -0.03(-0.25%) |
Nov 03, 2005 | 11.51 | 11.51 | 11.13 | 11.39 | 1,299,005 | -0.08(-0.72%) |
Nov 02, 2005 | 11.35 | 11.65 | 11.33 | 11.48 | 1,663,386 | +0.19(+1.70%) |
Nov 01, 2005 | 11.24 | 11.33 | 11.24 | 11.29 | 1,022,852 | -0.01(-0.11%) |
Oct 31, 2005 | 11.16 | 11.31 | 11.10 | 11.30 | 933,373 | +0.19(+1.70%) |
Oct 28, 2005 | 10.82 | 11.14 | 10.82 | 11.11 | 1,123,385 | +0.24(+2.17%) |
Oct 27, 2005 | 10.85 | 11.03 | 10.79 | 10.87 | 882,481 | -0.03(-0.29%) |
Oct 26, 2005 | 10.98 | 11.18 | 10.89 | 10.91 | 676,826 | -0.15(-1.36%) |
Oct 25, 2005 | 11.10 | 11.19 | 11.02 | 11.06 | 607,162 | -0.07(-0.66%) |
Oct 24, 2005 | 10.86 | 11.21 | 10.86 | 11.13 | 1,310,894 | +0.30(+2.81%) |
Oct 21, 2005 | 10.71 | 10.91 | 10.69 | 10.83 | 734,601 | +0.14(+1.32%) |
Oct 20, 2005 | 10.80 | 10.84 | 10.66 | 10.69 | 857,869 | -0.13(-1.24%) |
Oct 19, 2005 | 10.61 | 10.84 | 10.55 | 10.82 | 1,120,256 | +0.14(+1.32%) |
Oct 18, 2005 | 10.60 | 10.81 | 10.57 | 10.68 | 1,486,723 | -0.11(-1.04%) |
Oct 17, 2005 | 10.80 | 10.83 | 10.70 | 10.79 | 722,712 | -0.07(-0.62%) |
Oct 14, 2005 | 10.79 | 10.87 | 10.70 | 10.86 | 1,459,191 | +0.07(+0.62%) |
Oct 13, 2005 | 10.91 | 10.98 | 10.79 | 10.79 | 1,415,390 | -0.12(-1.11%) |
Oct 12, 2005 | 11.03 | 11.19 | 10.87 | 10.91 | 934,624 | -0.14(-1.30%) |
Oct 11, 2005 | 11.09 | 11.19 | 11.04 | 11.06 | 1,212,446 | -0.02(-0.14%) |
Oct 10, 2005 | 11.00 | 11.21 | 10.95 | 11.07 | 775,482 | +0.08(+0.70%) |
Oct 07, 2005 | 11.01 | 11.07 | 10.99 | 11.00 | 649,085 | -0.03(-0.29%) |
Oct 06, 2005 | 11.04 | 11.05 | 10.91 | 11.03 | 1,128,808 | -0.03(-0.29%) |
Oct 05, 2005 | 11.16 | 11.16 | 11.05 | 11.06 | 1,240,813 | -0.14(-1.28%) |
Oct 04, 2005 | 11.30 | 11.43 | 11.20 | 11.20 | 1,428,530 | -0.16(-1.43%) |