Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.54 | 12.68 | 12.54 | 12.66 | 26,550 | -0.01(-0.05%) |
Dec 29, 2005 | 12.67 | 12.73 | 12.62 | 12.67 | 66,527 | +0.05(+0.37%) |
Dec 28, 2005 | 12.71 | 12.81 | 12.61 | 12.62 | 444,272 | -0.01(-0.10%) |
Dec 27, 2005 | 12.56 | 12.67 | 12.56 | 12.63 | 164,584 | -0.03(-0.21%) |
Dec 23, 2005 | 12.65 | 12.66 | 12.59 | 12.66 | 11,012 | -0.05(-0.37%) |
Dec 22, 2005 | 12.59 | 12.72 | 12.59 | 12.71 | 847,361 | +0.15(+1.16%) |
Dec 21, 2005 | 12.52 | 12.59 | 12.49 | 12.56 | 41,485 | +0.15(+1.23%) |
Dec 20, 2005 | 12.43 | 12.46 | 12.37 | 12.41 | 13,275 | +0.10(+0.81%) |
Dec 19, 2005 | 12.44 | 12.47 | 12.28 | 12.31 | 37,563 | +0.03(+0.22%) |
Dec 16, 2005 | 12.25 | 12.38 | 12.18 | 12.28 | 26,098 | +0.21(+1.76%) |
Dec 15, 2005 | 12.17 | 12.18 | 12.02 | 12.07 | 26,399 | -0.22(-1.78%) |
Dec 14, 2005 | 12.18 | 12.36 | 12.14 | 12.29 | 67,432 | +0.17(+1.37%) |
Dec 13, 2005 | 12.08 | 12.18 | 12.06 | 12.12 | 12,370 | -0.09(-0.76%) |
Dec 12, 2005 | 12.24 | 12.25 | 12.15 | 12.22 | 11,917 | +0.14(+1.15%) |
Dec 09, 2005 | 12.02 | 12.15 | 12.02 | 12.08 | 77,389 | -0.01(-0.05%) |
Dec 08, 2005 | 12.14 | 12.20 | 12.00 | 12.08 | 344,103 | -0.12(-0.98%) |
Dec 07, 2005 | 12.22 | 12.25 | 12.12 | 12.20 | 36,959 | -0.08(-0.65%) |
Dec 06, 2005 | 12.24 | 12.38 | 12.22 | 12.28 | 45,709 | -0.06(-0.48%) |
Dec 05, 2005 | 12.34 | 12.38 | 12.26 | 12.34 | 17,499 | +0.07(+0.54%) |
Dec 02, 2005 | 12.24 | 12.28 | 12.19 | 12.28 | 26,701 | +0.10(+0.82%) |
Dec 01, 2005 | 12.10 | 12.20 | 12.08 | 12.18 | 87,496 | -0.12(-0.97%) |
Nov 30, 2005 | 12.28 | 12.39 | 12.22 | 12.30 | 612,930 | -0.05(-0.43%) |
Nov 29, 2005 | 12.40 | 12.79 | 12.28 | 12.35 | 186,911 | +0.04(+0.32%) |
Nov 28, 2005 | 12.31 | 12.34 | 12.20 | 12.31 | 18,253 | +0.03(+0.27%) |
Nov 25, 2005 | 12.22 | 12.28 | 12.16 | 12.28 | 101,828 | -0.17(-1.33%) |
Nov 23, 2005 | 12.27 | 12.53 | 12.27 | 12.44 | 282,705 | +0.19(+1.57%) |
Nov 22, 2005 | 12.12 | 12.30 | 12.08 | 12.25 | 26,852 | +0.03(+0.22%) |
Nov 21, 2005 | 12.18 | 12.22 | 12.08 | 12.22 | 31,076 | +0.21(+1.77%) |
Nov 18, 2005 | 11.89 | 12.01 | 11.87 | 12.01 | 11,615 | +0.16(+1.34%) |
Nov 17, 2005 | 11.76 | 11.87 | 11.73 | 11.85 | 9,503 | +0.19(+1.59%) |
Nov 16, 2005 | 11.67 | 11.71 | 11.63 | 11.67 | 7,090 | -0.09(-0.79%) |
Nov 15, 2005 | 11.87 | 11.93 | 11.75 | 11.76 | 9,503 | -0.11(-0.95%) |
Nov 14, 2005 | 11.93 | 11.95 | 11.83 | 11.87 | 12,521 | -0.14(-1.16%) |
Nov 11, 2005 | 11.83 | 12.06 | 11.83 | 12.01 | 15,990 | +0.05(+0.44%) |
Nov 10, 2005 | 11.93 | 11.97 | 11.84 | 11.96 | 24,438 | +0.13(+1.12%) |
Nov 09, 2005 | 11.85 | 11.91 | 11.79 | 11.83 | 16,594 | -0.05(-0.39%) |
Nov 08, 2005 | 11.80 | 11.89 | 11.76 | 11.87 | 30,171 | +0.03(+0.28%) |
Nov 07, 2005 | 11.73 | 11.84 | 11.72 | 11.84 | 16,594 | +0.17(+1.48%) |
Nov 04, 2005 | 11.75 | 11.76 | 11.59 | 11.67 | 25,947 | -0.16(-1.35%) |
Nov 03, 2005 | 11.77 | 11.89 | 11.74 | 11.83 | 24,740 | +0.19(+1.59%) |
Nov 02, 2005 | 11.55 | 11.68 | 11.55 | 11.64 | 33,490 | +0.06(+0.52%) |
Nov 01, 2005 | 11.36 | 11.70 | 11.36 | 11.58 | 47,821 | +0.36(+3.19%) |
Oct 31, 2005 | 11.16 | 11.28 | 11.13 | 11.22 | 40,429 | +0.17(+1.50%) |
Oct 28, 2005 | 11.06 | 11.07 | 11.00 | 11.06 | 17,197 | -0.13(-1.18%) |
Oct 27, 2005 | 11.28 | 11.28 | 11.14 | 11.19 | 14,180 | -0.07(-0.59%) |
Oct 26, 2005 | 11.36 | 11.36 | 11.22 | 11.26 | 9,805 | -0.35(-3.03%) |
Oct 25, 2005 | 11.57 | 11.65 | 11.57 | 11.61 | 5,581 | +0.12(+1.04%) |
Oct 24, 2005 | 11.31 | 11.49 | 11.31 | 11.49 | 39,222 | +0.20(+1.76%) |
Oct 21, 2005 | 11.34 | 11.39 | 11.29 | 11.29 | 19,158 | +0.07(+0.59%) |
Oct 20, 2005 | 11.38 | 11.41 | 11.19 | 11.22 | 22,025 | -0.30(-2.59%) |
Oct 19, 2005 | 11.31 | 11.52 | 11.25 | 11.52 | 23,081 | +0.13(+1.11%) |
Oct 18, 2005 | 11.39 | 11.45 | 11.38 | 11.39 | 26,098 | -0.01(-0.06%) |
Oct 17, 2005 | 11.39 | 11.41 | 11.34 | 11.40 | 9,051 | -0.20(-1.71%) |
Oct 14, 2005 | 11.45 | 11.60 | 11.41 | 11.60 | 8,447 | +0.21(+1.86%) |
Oct 13, 2005 | 11.30 | 11.41 | 11.26 | 11.39 | 48,877 | -0.14(-1.21%) |
Oct 12, 2005 | 11.67 | 11.69 | 11.53 | 11.53 | 36,054 | -0.06(-0.52%) |
Oct 11, 2005 | 11.64 | 11.71 | 11.57 | 11.59 | 17,197 | +0.06(+0.52%) |
Oct 10, 2005 | 11.59 | 11.63 | 11.53 | 11.53 | 10,559 | -0.05(-0.46%) |
Oct 07, 2005 | 11.63 | 11.65 | 11.49 | 11.58 | 15,236 | -0.25(-2.13%) |
Oct 06, 2005 | 11.96 | 11.98 | 11.77 | 11.83 | 56,872 | -0.09(-0.72%) |
Oct 05, 2005 | 12.05 | 12.10 | 11.92 | 11.92 | 9,956 | -0.27(-2.23%) |
Oct 04, 2005 | 12.21 | 12.29 | 12.16 | 12.19 | 19,309 | +0.12(+0.99%) |