Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.86 | 11.86 | 11.49 | 11.65 | 286,930 | -0.30(-2.47%) |
Dec 29, 2005 | 12.11 | 12.19 | 11.80 | 11.95 | 250,884 | -0.20(-1.62%) |
Dec 28, 2005 | 11.89 | 12.21 | 11.84 | 12.15 | 353,022 | +0.33(+2.75%) |
Dec 27, 2005 | 11.72 | 11.97 | 11.72 | 11.82 | 282,478 | +0.09(+0.76%) |
Dec 23, 2005 | 11.54 | 11.82 | 11.54 | 11.73 | 334,856 | +0.19(+1.62%) |
Dec 22, 2005 | 11.32 | 11.60 | 11.12 | 11.55 | 455,436 | +0.21(+1.82%) |
Dec 21, 2005 | 11.41 | 11.57 | 11.20 | 11.34 | 243,194 | +0.03(+0.26%) |
Dec 20, 2005 | 11.21 | 11.50 | 11.12 | 11.31 | 354,718 | +0.12(+1.06%) |
Dec 19, 2005 | 11.43 | 11.52 | 11.15 | 11.19 | 377,094 | -0.33(-2.82%) |
Dec 16, 2005 | 11.68 | 11.77 | 11.42 | 11.52 | 489,524 | -0.09(-0.76%) |
Dec 15, 2005 | 11.87 | 11.87 | 11.43 | 11.61 | 498,454 | -0.18(-1.51%) |
Dec 14, 2005 | 12.13 | 12.16 | 11.51 | 11.78 | 477,979 | -0.34(-2.84%) |
Dec 13, 2005 | 12.04 | 12.23 | 11.98 | 12.13 | 396,357 | +0.07(+0.57%) |
Dec 12, 2005 | 11.95 | 12.21 | 11.79 | 12.06 | 823,376 | +0.22(+1.83%) |
Dec 09, 2005 | 12.08 | 12.12 | 11.65 | 11.84 | 931,548 | -0.32(-2.59%) |
Dec 08, 2005 | 12.37 | 12.73 | 12.00 | 12.16 | 747,859 | -0.46(-3.67%) |
Dec 07, 2005 | 12.98 | 13.05 | 12.52 | 12.62 | 568,219 | -0.48(-3.68%) |
Dec 06, 2005 | 13.25 | 13.49 | 13.06 | 13.10 | 187,285 | -0.03(-0.23%) |
Dec 05, 2005 | 13.31 | 13.31 | 12.93 | 13.13 | 223,851 | -0.17(-1.26%) |
Dec 02, 2005 | 13.59 | 13.63 | 13.12 | 13.30 | 300,013 | -0.34(-2.53%) |
Dec 01, 2005 | 13.42 | 13.65 | 13.28 | 13.65 | 422,158 | +0.41(+3.13%) |
Nov 30, 2005 | 12.96 | 13.53 | 12.87 | 13.23 | 383,742 | +0.46(+3.63%) |
Nov 29, 2005 | 12.81 | 13.10 | 12.62 | 12.77 | 176,654 | +0.15(+1.17%) |
Nov 28, 2005 | 12.71 | 12.79 | 12.45 | 12.62 | 189,317 | -0.35(-2.73%) |
Nov 25, 2005 | 12.72 | 12.99 | 12.72 | 12.98 | 120,914 | +0.19(+1.46%) |
Nov 23, 2005 | 12.90 | 12.99 | 12.73 | 12.79 | 156,409 | -0.12(-0.92%) |
Nov 22, 2005 | 12.74 | 13.00 | 12.63 | 12.91 | 173,504 | +0.13(+1.00%) |
Nov 21, 2005 | 13.06 | 13.08 | 12.54 | 12.78 | 489,139 | -0.22(-1.67%) |
Nov 18, 2005 | 12.69 | 12.99 | 12.57 | 12.99 | 522,162 | +0.40(+3.21%) |
Nov 17, 2005 | 11.96 | 12.81 | 11.83 | 12.59 | 809,974 | +0.54(+4.50%) |
Nov 16, 2005 | 12.31 | 12.31 | 11.93 | 12.05 | 775,181 | -0.25(-2.00%) |
Nov 15, 2005 | 12.76 | 12.81 | 12.26 | 12.30 | 777,487 | -0.47(-3.70%) |
Nov 14, 2005 | 12.90 | 13.41 | 12.67 | 12.77 | 1,104,371 | -0.17(-1.29%) |
Nov 11, 2005 | 12.32 | 13.10 | 12.32 | 12.94 | 1,055,252 | +0.37(+2.98%) |
Nov 10, 2005 | 12.33 | 12.59 | 12.08 | 12.56 | 413,405 | +0.25(+2.00%) |
Nov 09, 2005 | 12.30 | 12.44 | 12.01 | 12.32 | 386,664 | +0.02(+0.16%) |
Nov 08, 2005 | 11.73 | 12.32 | 11.65 | 12.30 | 539,971 | +0.49(+4.17%) |
Nov 07, 2005 | 11.63 | 11.92 | 11.60 | 11.80 | 284,018 | +0.21(+1.78%) |
Nov 04, 2005 | 11.79 | 11.88 | 11.51 | 11.60 | 302,003 | -0.11(-0.93%) |
Nov 03, 2005 | 11.13 | 11.81 | 11.08 | 11.70 | 707,588 | +0.68(+6.17%) |
Nov 02, 2005 | 10.44 | 11.03 | 10.35 | 11.02 | 331,157 | +0.58(+5.57%) |
Nov 01, 2005 | 10.53 | 10.61 | 10.23 | 10.44 | 353,733 | -0.15(-1.40%) |
Oct 31, 2005 | 10.66 | 10.74 | 10.49 | 10.59 | 464,795 | -0.06(-0.55%) |
Oct 28, 2005 | 10.34 | 10.79 | 10.15 | 10.65 | 476,694 | +0.30(+2.85%) |
Oct 27, 2005 | 10.19 | 10.50 | 10.19 | 10.35 | 430,694 | +0.10(+0.96%) |
Oct 26, 2005 | 10.18 | 10.40 | 10.000 | 10.26 | 408,131 | +0.05(+0.48%) |
Oct 25, 2005 | 10.17 | 10.32 | 9.852 | 10.21 | 435,522 | +0.02(+0.19%) |
Oct 24, 2005 | 9.941 | 10.21 | 9.882 | 10.19 | 391,678 | +0.28(+2.78%) |
Oct 21, 2005 | 10.23 | 10.33 | 9.803 | 9.911 | 1,119,604 | -0.38(-3.73%) |
Oct 20, 2005 | 9.162 | 10.36 | 9.113 | 10.30 | 1,815,042 | -0.14(-1.32%) |
Oct 19, 2005 | 10.45 | 10.47 | 9.803 | 10.43 | 1,359,443 | -0.10(-0.94%) |
Oct 18, 2005 | 10.83 | 10.83 | 10.41 | 10.53 | 434,869 | -0.30(-2.73%) |
Oct 17, 2005 | 10.84 | 10.89 | 10.45 | 10.83 | 365,096 | +0.05(+0.46%) |
Oct 14, 2005 | 10.75 | 10.91 | 10.55 | 10.78 | 532,446 | +0.06(+0.55%) |
Oct 13, 2005 | 10.54 | 10.79 | 10.43 | 10.72 | 741,217 | +0.23(+2.16%) |
Oct 12, 2005 | 10.54 | 10.57 | 10.33 | 10.49 | 684,298 | -0.11(-1.02%) |
Oct 11, 2005 | 10.59 | 10.84 | 10.51 | 10.60 | 1,164,684 | +0.14(+1.32%) |
Oct 10, 2005 | 10.80 | 10.83 | 10.37 | 10.46 | 740,402 | +0.12(+1.14%) |
Oct 07, 2005 | 9.891 | 10.44 | 9.882 | 10.34 | 539,408 | +0.48(+4.90%) |
Oct 06, 2005 | 10.19 | 10.27 | 9.862 | 9.862 | 1,168,217 | -0.34(-3.38%) |
Oct 05, 2005 | 10.71 | 10.77 | 10.21 | 10.21 | 223,196 | -0.59(-5.48%) |
Oct 04, 2005 | 10.69 | 10.93 | 10.67 | 10.80 | 391,272 | +0.13(+1.20%) |