Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.84 | 11.84 | 11.64 | 11.71 | 482,388 | -0.17(-1.44%) |
Dec 29, 2005 | 11.97 | 11.97 | 11.78 | 11.88 | 400,163 | -0.07(-0.58%) |
Dec 28, 2005 | 11.68 | 11.99 | 11.68 | 11.95 | 482,127 | +0.22(+1.91%) |
Dec 27, 2005 | 12.12 | 12.12 | 11.71 | 11.72 | 675,813 | -0.35(-2.93%) |
Dec 23, 2005 | 12.06 | 12.10 | 11.97 | 12.08 | 432,270 | +0.05(+0.40%) |
Dec 22, 2005 | 12.11 | 12.11 | 11.90 | 12.03 | 409,821 | -0.03(-0.29%) |
Dec 21, 2005 | 11.97 | 12.07 | 11.95 | 12.06 | 755,428 | +0.08(+0.67%) |
Dec 20, 2005 | 11.86 | 12.03 | 11.86 | 11.98 | 843,396 | +0.12(+1.05%) |
Dec 19, 2005 | 12.02 | 12.23 | 11.84 | 11.86 | 781,009 | -0.16(-1.29%) |
Dec 16, 2005 | 12.26 | 12.44 | 12.01 | 12.01 | 1,389,738 | -0.24(-1.97%) |
Dec 15, 2005 | 12.47 | 12.50 | 12.23 | 12.26 | 554,433 | -0.21(-1.72%) |
Dec 14, 2005 | 12.35 | 12.53 | 12.35 | 12.47 | 495,179 | +0.02(+0.17%) |
Dec 13, 2005 | 12.39 | 12.49 | 12.26 | 12.45 | 627,783 | -0.12(-0.98%) |
Dec 12, 2005 | 12.60 | 12.64 | 12.55 | 12.57 | 516,844 | +0.00(+0.03%) |
Dec 09, 2005 | 12.52 | 12.66 | 12.44 | 12.57 | 425,483 | +0.06(+0.44%) |
Dec 08, 2005 | 12.60 | 12.79 | 12.39 | 12.51 | 867,411 | -0.20(-1.58%) |
Dec 07, 2005 | 12.55 | 12.77 | 12.54 | 12.71 | 498,311 | +0.03(+0.23%) |
Dec 06, 2005 | 12.75 | 12.85 | 12.65 | 12.68 | 1,038,127 | -0.08(-0.63%) |
Dec 05, 2005 | 12.83 | 12.88 | 12.68 | 12.76 | 938,412 | +0.12(+0.97%) |
Dec 02, 2005 | 12.76 | 12.82 | 12.50 | 12.64 | 674,769 | -0.12(-0.96%) |
Dec 01, 2005 | 12.44 | 12.79 | 12.40 | 12.76 | 1,030,818 | +0.41(+3.30%) |
Nov 30, 2005 | 12.27 | 12.48 | 12.21 | 12.36 | 1,119,047 | +0.01(+0.06%) |
Nov 29, 2005 | 12.00 | 12.42 | 12.00 | 12.35 | 1,093,727 | +0.35(+2.94%) |
Nov 28, 2005 | 12.45 | 12.45 | 11.99 | 12.00 | 890,382 | -0.44(-3.53%) |
Nov 25, 2005 | 12.16 | 12.44 | 12.13 | 12.44 | 201,778 | +0.28(+2.30%) |
Nov 23, 2005 | 12.26 | 12.39 | 12.09 | 12.16 | 683,122 | +0.04(+0.30%) |
Nov 22, 2005 | 12.28 | 12.28 | 12.01 | 12.12 | 625,956 | -0.16(-1.31%) |
Nov 21, 2005 | 11.91 | 12.32 | 11.89 | 12.28 | 526,502 | +0.35(+2.94%) |
Nov 18, 2005 | 12.07 | 12.07 | 11.73 | 11.93 | 1,059,792 | -0.13(-1.08%) |
Nov 17, 2005 | 11.87 | 12.06 | 11.85 | 12.06 | 346,129 | +0.27(+2.27%) |
Nov 16, 2005 | 11.67 | 11.81 | 11.47 | 11.79 | 407,472 | +0.20(+1.74%) |
Nov 15, 2005 | 11.70 | 11.85 | 11.54 | 11.59 | 616,820 | -0.14(-1.16%) |
Nov 14, 2005 | 11.88 | 11.88 | 11.57 | 11.73 | 617,342 | -0.06(-0.50%) |
Nov 11, 2005 | 11.46 | 11.86 | 11.46 | 11.79 | 572,705 | +0.23(+1.99%) |
Nov 10, 2005 | 11.53 | 11.56 | 11.28 | 11.56 | 1,179,345 | +0.00(+0.02%) |
Nov 09, 2005 | 11.62 | 11.73 | 11.48 | 11.55 | 923,272 | -0.03(-0.27%) |
Nov 08, 2005 | 11.54 | 11.76 | 11.51 | 11.58 | 625,956 | -0.00(-0.03%) |
Nov 07, 2005 | 11.54 | 11.64 | 11.42 | 11.59 | 1,044,652 | +0.05(+0.42%) |
Nov 04, 2005 | 11.60 | 11.61 | 11.39 | 11.54 | 858,014 | -0.06(-0.48%) |
Nov 03, 2005 | 11.46 | 11.68 | 11.45 | 11.60 | 957,206 | +0.20(+1.75%) |
Nov 02, 2005 | 11.10 | 11.40 | 11.06 | 11.40 | 908,393 | +0.31(+2.78%) |
Nov 01, 2005 | 10.76 | 11.09 | 10.76 | 11.09 | 776,833 | +0.17(+1.53%) |
Oct 31, 2005 | 10.82 | 11.09 | 10.70 | 10.92 | 1,124,789 | +0.32(+3.04%) |
Oct 28, 2005 | 10.33 | 10.68 | 10.28 | 10.60 | 537,988 | +0.30(+2.94%) |
Oct 27, 2005 | 10.51 | 10.51 | 10.24 | 10.30 | 503,793 | -0.21(-2.04%) |
Oct 26, 2005 | 10.62 | 10.84 | 10.48 | 10.51 | 858,536 | +0.00(+0.00%) |
Oct 25, 2005 | 10.63 | 10.75 | 10.34 | 10.51 | 1,488,147 | -0.04(-0.36%) |
Oct 24, 2005 | 10.07 | 10.57 | 10.02 | 10.55 | 1,182,739 | +0.54(+5.38%) |
Oct 21, 2005 | 9.501 | 10.21 | 9.501 | 10.01 | 1,130,532 | +0.54(+5.70%) |
Oct 20, 2005 | 10.27 | 10.33 | 9.321 | 9.472 | 1,933,991 | -0.30(-3.04%) |
Oct 19, 2005 | 9.384 | 9.769 | 9.037 | 9.769 | 1,255,828 | +0.35(+3.76%) |
Oct 18, 2005 | 9.656 | 9.658 | 9.370 | 9.415 | 684,949 | -0.24(-2.50%) |
Oct 17, 2005 | 9.642 | 9.715 | 9.577 | 9.656 | 540,076 | +0.09(+0.94%) |
Oct 14, 2005 | 9.606 | 9.694 | 9.384 | 9.566 | 506,142 | +0.03(+0.32%) |
Oct 13, 2005 | 9.545 | 9.575 | 9.311 | 9.535 | 841,569 | -0.02(-0.18%) |
Oct 12, 2005 | 9.811 | 9.811 | 9.319 | 9.552 | 887,772 | -0.26(-2.64%) |
Oct 11, 2005 | 9.777 | 9.936 | 9.761 | 9.811 | 537,727 | +0.06(+0.63%) |
Oct 10, 2005 | 9.953 | 10.12 | 9.731 | 9.750 | 854,621 | -0.05(-0.55%) |
Oct 07, 2005 | 9.687 | 9.980 | 9.658 | 9.803 | 581,580 | +0.13(+1.33%) |
Oct 06, 2005 | 9.824 | 9.893 | 9.476 | 9.675 | 825,907 | -0.12(-1.19%) |
Oct 05, 2005 | 10.09 | 10.09 | 9.729 | 9.792 | 1,030,557 | -0.30(-2.94%) |
Oct 04, 2005 | 10.18 | 10.22 | 9.989 | 10.09 | 445,843 | -0.10(-0.94%) |