Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.06 | 11.23 | 11.06 | 11.11 | 56,620 | +0.07(+0.64%) |
Dec 29, 2005 | 11.14 | 11.27 | 11.04 | 11.04 | 61,081 | -0.16(-1.40%) |
Dec 28, 2005 | 11.28 | 11.38 | 11.09 | 11.19 | 15,781 | +0.04(+0.32%) |
Dec 27, 2005 | 11.39 | 11.44 | 11.16 | 11.16 | 19,162 | +0.00(+0.00%) |
Dec 23, 2005 | 11.38 | 11.44 | 11.14 | 11.16 | 21,631 | -0.21(-1.81%) |
Dec 22, 2005 | 11.42 | 11.53 | 11.26 | 11.36 | 49,855 | +0.02(+0.19%) |
Dec 21, 2005 | 11.39 | 11.43 | 11.32 | 11.34 | 25,507 | +0.06(+0.57%) |
Dec 20, 2005 | 11.21 | 11.35 | 11.19 | 11.28 | 23,475 | +0.04(+0.32%) |
Dec 19, 2005 | 11.06 | 11.45 | 11.06 | 11.24 | 45,676 | -0.22(-1.92%) |
Dec 16, 2005 | 11.66 | 11.66 | 11.41 | 11.46 | 120,943 | -0.11(-0.98%) |
Dec 15, 2005 | 11.58 | 11.61 | 11.47 | 11.58 | 38,520 | -0.04(-0.37%) |
Dec 14, 2005 | 11.80 | 11.89 | 11.57 | 11.62 | 56,057 | -0.18(-1.50%) |
Dec 13, 2005 | 12.00 | 12.06 | 11.71 | 11.80 | 29,326 | -0.14(-1.19%) |
Dec 12, 2005 | 12.05 | 12.13 | 11.80 | 11.94 | 56,292 | -0.16(-1.35%) |
Dec 09, 2005 | 12.17 | 12.17 | 11.97 | 12.10 | 57,764 | +0.16(+1.31%) |
Dec 08, 2005 | 12.16 | 12.16 | 11.77 | 11.94 | 53,175 | -0.04(-0.35%) |
Dec 07, 2005 | 11.63 | 12.09 | 11.63 | 11.99 | 35,628 | +0.18(+1.56%) |
Dec 06, 2005 | 11.71 | 11.97 | 11.62 | 11.80 | 26,410 | +0.16(+1.34%) |
Dec 05, 2005 | 12.04 | 12.04 | 11.58 | 11.65 | 24,105 | -0.31(-2.55%) |
Dec 02, 2005 | 11.96 | 11.99 | 11.82 | 11.95 | 33,368 | -0.11(-0.94%) |
Dec 01, 2005 | 12.01 | 12.27 | 11.59 | 12.06 | 79,082 | +0.11(+0.95%) |
Nov 30, 2005 | 11.82 | 11.95 | 11.78 | 11.95 | 33,185 | +0.18(+1.51%) |
Nov 29, 2005 | 11.55 | 11.95 | 11.40 | 11.77 | 43,302 | +0.26(+2.28%) |
Nov 28, 2005 | 10.50 | 11.64 | 10.50 | 11.51 | 56,985 | -0.08(-0.67%) |
Nov 25, 2005 | 11.77 | 11.78 | 11.46 | 11.59 | 16,628 | -0.09(-0.79%) |
Nov 23, 2005 | 11.94 | 12.05 | 11.53 | 11.68 | 46,282 | -0.20(-1.67%) |
Nov 22, 2005 | 12.06 | 12.06 | 11.88 | 11.88 | 20,901 | -0.22(-1.82%) |
Nov 21, 2005 | 12.31 | 12.41 | 12.02 | 12.10 | 28,096 | -0.18(-1.44%) |
Nov 18, 2005 | 12.29 | 12.38 | 12.04 | 12.28 | 55,321 | +0.18(+1.53%) |
Nov 17, 2005 | 12.10 | 12.14 | 11.84 | 12.09 | 46,665 | +0.17(+1.43%) |
Nov 16, 2005 | 11.76 | 11.93 | 11.76 | 11.92 | 41,043 | +0.09(+0.78%) |
Nov 15, 2005 | 11.84 | 12.10 | 11.76 | 11.83 | 62,661 | -0.05(-0.42%) |
Nov 14, 2005 | 12.08 | 12.08 | 11.82 | 11.88 | 23,728 | -0.18(-1.53%) |
Nov 11, 2005 | 12.16 | 12.24 | 12.00 | 12.06 | 26,137 | -0.14(-1.16%) |
Nov 10, 2005 | 12.14 | 12.29 | 11.65 | 12.21 | 60,549 | +0.09(+0.76%) |
Nov 09, 2005 | 12.24 | 12.24 | 12.04 | 12.11 | 13,785 | -0.09(-0.70%) |
Nov 08, 2005 | 12.13 | 12.21 | 12.00 | 12.20 | 7,980 | +0.10(+0.82%) |
Nov 07, 2005 | 12.06 | 12.23 | 11.97 | 12.10 | 34,281 | +0.10(+0.83%) |
Nov 04, 2005 | 12.06 | 12.06 | 11.92 | 12.00 | 19,316 | -0.07(-0.59%) |
Nov 03, 2005 | 12.14 | 12.24 | 11.96 | 12.07 | 39,479 | +0.01(+0.06%) |
Nov 02, 2005 | 11.86 | 12.06 | 11.86 | 12.06 | 27,221 | +0.38(+3.22%) |
Nov 01, 2005 | 11.28 | 11.87 | 11.28 | 11.69 | 80,810 | +0.25(+2.17%) |
Oct 31, 2005 | 11.71 | 11.71 | 11.31 | 11.44 | 35,259 | -0.23(-2.01%) |
Oct 28, 2005 | 11.28 | 11.67 | 11.28 | 11.67 | 67,057 | +0.38(+3.33%) |
Oct 27, 2005 | 11.60 | 11.65 | 11.29 | 11.30 | 41,259 | -0.35(-3.05%) |
Oct 26, 2005 | 11.50 | 11.72 | 11.38 | 11.65 | 52,169 | +0.11(+0.98%) |
Oct 25, 2005 | 11.89 | 11.92 | 11.43 | 11.54 | 38,904 | -0.40(-3.33%) |
Oct 24, 2005 | 12.30 | 12.30 | 11.75 | 11.94 | 66,338 | -0.20(-1.64%) |
Oct 21, 2005 | 11.72 | 12.24 | 11.66 | 12.14 | 68,246 | +0.45(+3.82%) |
Oct 20, 2005 | 12.04 | 12.06 | 11.50 | 11.69 | 55,789 | -0.35(-2.89%) |
Oct 19, 2005 | 11.70 | 12.04 | 11.29 | 12.04 | 114,438 | +0.24(+2.05%) |
Oct 18, 2005 | 12.03 | 12.03 | 11.65 | 11.80 | 92,484 | +0.04(+0.30%) |
Oct 17, 2005 | 11.60 | 11.76 | 11.46 | 11.76 | 122,977 | +0.20(+1.72%) |
Oct 14, 2005 | 11.36 | 11.65 | 11.33 | 11.56 | 259,854 | +0.24(+2.13%) |
Oct 13, 2005 | 11.36 | 11.36 | 11.19 | 11.32 | 153,328 | +0.02(+0.19%) |
Oct 12, 2005 | 11.12 | 11.36 | 11.12 | 11.30 | 105,223 | +0.12(+1.08%) |
Oct 11, 2005 | 11.24 | 11.27 | 11.18 | 11.18 | 60,093 | -0.04(-0.38%) |
Oct 10, 2005 | 11.04 | 11.31 | 11.01 | 11.22 | 53,784 | +0.07(+0.64%) |
Oct 07, 2005 | 11.28 | 11.28 | 11.11 | 11.15 | 44,504 | -0.10(-0.88%) |
Oct 06, 2005 | 10.99 | 11.29 | 10.99 | 11.25 | 80,908 | +0.18(+1.60%) |
Oct 05, 2005 | 11.18 | 11.21 | 11.06 | 11.07 | 35,448 | -0.09(-0.76%) |
Oct 04, 2005 | 11.33 | 11.33 | 11.12 | 11.16 | 44,984 | -0.04(-0.32%) |