Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.68 | 11.78 | 11.65 | 11.67 | 468,028 | -0.09(-0.73%) |
Dec 29, 2005 | 11.66 | 11.82 | 11.65 | 11.75 | 306,493 | +0.11(+0.91%) |
Dec 28, 2005 | 11.63 | 11.71 | 11.61 | 11.65 | 350,042 | +0.00(+0.00%) |
Dec 27, 2005 | 11.66 | 11.74 | 11.61 | 11.65 | 518,357 | -0.01(-0.11%) |
Dec 23, 2005 | 11.68 | 11.75 | 11.59 | 11.66 | 183,082 | +0.05(+0.40%) |
Dec 22, 2005 | 11.73 | 11.90 | 11.59 | 11.61 | 257,219 | -0.14(-1.19%) |
Dec 21, 2005 | 11.57 | 11.77 | 11.57 | 11.75 | 367,220 | +0.14(+1.20%) |
Dec 20, 2005 | 11.79 | 11.88 | 11.58 | 11.61 | 266,562 | -0.21(-1.74%) |
Dec 19, 2005 | 12.04 | 12.14 | 11.80 | 11.82 | 398,864 | -0.18(-1.49%) |
Dec 16, 2005 | 11.81 | 12.32 | 11.81 | 12.00 | 829,372 | +0.22(+1.86%) |
Dec 15, 2005 | 12.10 | 12.10 | 11.74 | 11.78 | 631,974 | -0.29(-2.42%) |
Dec 14, 2005 | 11.60 | 12.12 | 11.59 | 12.07 | 776,029 | +0.49(+4.24%) |
Dec 13, 2005 | 11.79 | 11.87 | 11.58 | 11.58 | 548,645 | -0.23(-1.97%) |
Dec 12, 2005 | 11.65 | 11.87 | 11.64 | 11.81 | 530,563 | +0.17(+1.42%) |
Dec 09, 2005 | 11.67 | 11.91 | 11.60 | 11.65 | 395,247 | +0.01(+0.06%) |
Dec 08, 2005 | 11.59 | 11.79 | 11.54 | 11.64 | 666,631 | +0.09(+0.81%) |
Dec 07, 2005 | 11.57 | 11.68 | 11.49 | 11.55 | 1,040,482 | -0.03(-0.23%) |
Dec 06, 2005 | 11.64 | 11.77 | 11.56 | 11.57 | 630,316 | -0.01(-0.06%) |
Dec 05, 2005 | 11.54 | 11.61 | 11.43 | 11.58 | 1,225,222 | +0.04(+0.34%) |
Dec 02, 2005 | 11.75 | 11.75 | 11.43 | 11.54 | 1,296,195 | -0.17(-1.42%) |
Dec 01, 2005 | 11.54 | 11.81 | 11.56 | 11.71 | 1,031,441 | +0.17(+1.50%) |
Nov 30, 2005 | 11.55 | 12.02 | 10.95 | 11.53 | 2,883,966 | +0.27(+2.42%) |
Nov 29, 2005 | 11.23 | 11.30 | 10.89 | 11.26 | 1,596,511 | +0.02(+0.18%) |
Nov 28, 2005 | 11.28 | 11.39 | 11.15 | 11.24 | 740,919 | -0.04(-0.35%) |
Nov 25, 2005 | 11.30 | 11.33 | 11.18 | 11.28 | 345,672 | -0.07(-0.59%) |
Nov 23, 2005 | 11.41 | 11.45 | 11.28 | 11.35 | 737,906 | -0.13(-1.10%) |
Nov 22, 2005 | 11.61 | 11.88 | 11.45 | 11.47 | 1,027,071 | -0.19(-1.59%) |
Nov 21, 2005 | 11.68 | 11.68 | 11.53 | 11.66 | 740,769 | -0.05(-0.45%) |
Nov 18, 2005 | 11.86 | 11.92 | 11.63 | 11.71 | 636,796 | -0.05(-0.39%) |
Nov 17, 2005 | 11.43 | 11.78 | 11.41 | 11.76 | 563,864 | +0.33(+2.84%) |
Nov 16, 2005 | 11.54 | 11.57 | 11.38 | 11.43 | 774,673 | -0.12(-1.03%) |
Nov 15, 2005 | 11.58 | 11.68 | 11.49 | 11.55 | 725,851 | -0.03(-0.23%) |
Nov 14, 2005 | 11.51 | 11.65 | 11.48 | 11.58 | 506,453 | +0.13(+1.16%) |
Nov 11, 2005 | 11.45 | 11.48 | 11.30 | 11.45 | 183,082 | +0.00(+0.00%) |
Nov 10, 2005 | 11.32 | 11.47 | 11.16 | 11.45 | 513,535 | +0.08(+0.70%) |
Nov 09, 2005 | 11.20 | 11.45 | 11.16 | 11.37 | 374,603 | +0.17(+1.48%) |
Nov 08, 2005 | 11.26 | 11.33 | 11.18 | 11.20 | 491,083 | -0.09(-0.82%) |
Nov 07, 2005 | 11.28 | 11.33 | 11.16 | 11.30 | 401,425 | +0.01(+0.12%) |
Nov 04, 2005 | 11.41 | 11.45 | 11.22 | 11.28 | 384,699 | -0.18(-1.56%) |
Nov 03, 2005 | 11.57 | 11.73 | 11.31 | 11.46 | 508,713 | -0.05(-0.46%) |
Nov 02, 2005 | 11.22 | 11.53 | 11.22 | 11.51 | 369,932 | +0.30(+2.66%) |
Nov 01, 2005 | 11.17 | 11.27 | 11.08 | 11.22 | 453,713 | +0.04(+0.36%) |
Oct 31, 2005 | 11.12 | 11.28 | 11.07 | 11.18 | 451,302 | +0.07(+0.60%) |
Oct 28, 2005 | 10.99 | 11.18 | 10.92 | 11.11 | 565,672 | +0.13(+1.15%) |
Oct 27, 2005 | 10.98 | 11.12 | 10.94 | 10.98 | 746,043 | -0.29(-2.53%) |
Oct 26, 2005 | 11.32 | 11.35 | 11.19 | 11.27 | 914,961 | -0.11(-0.99%) |
Oct 25, 2005 | 11.51 | 11.57 | 11.35 | 11.38 | 511,275 | -0.13(-1.15%) |
Oct 24, 2005 | 11.55 | 11.61 | 11.49 | 11.51 | 438,042 | +0.07(+0.58%) |
Oct 21, 2005 | 11.41 | 11.58 | 11.41 | 11.45 | 479,179 | +0.03(+0.29%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.41 | 394,343 | -0.05(-0.41%) |
Oct 19, 2005 | 11.49 | 11.57 | 11.30 | 11.46 | 829,673 | -0.03(-0.23%) |
Oct 18, 2005 | 11.68 | 11.71 | 11.45 | 11.49 | 554,371 | -0.17(-1.48%) |
Oct 17, 2005 | 11.59 | 11.75 | 11.54 | 11.66 | 689,686 | +0.19(+1.68%) |
Oct 14, 2005 | 11.36 | 11.51 | 11.29 | 11.47 | 441,206 | +0.11(+0.99%) |
Oct 13, 2005 | 11.25 | 11.41 | 11.23 | 11.35 | 655,029 | +0.07(+0.59%) |
Oct 12, 2005 | 11.35 | 11.47 | 11.26 | 11.29 | 625,645 | -0.07(-0.58%) |
Oct 11, 2005 | 11.43 | 11.67 | 11.35 | 11.35 | 772,865 | -0.03(-0.23%) |
Oct 10, 2005 | 11.60 | 11.66 | 11.29 | 11.38 | 811,139 | -0.03(-0.29%) |
Oct 07, 2005 | 11.29 | 11.41 | 11.07 | 11.41 | 1,866,689 | +0.13(+1.18%) |
Oct 06, 2005 | 11.56 | 11.65 | 11.10 | 11.28 | 1,904,662 | -0.13(-1.11%) |
Oct 05, 2005 | 11.03 | 11.77 | 10.98 | 11.41 | 2,725,294 | +0.49(+4.50%) |
Oct 04, 2005 | 10.75 | 12.11 | 10.19 | 10.92 | 8,819,009 | -1.49(-12.03%) |