Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.74 | 10.76 | 10.67 | 10.68 | 613,862 | -0.09(-0.83%) |
Dec 29, 2005 | 10.90 | 10.92 | 10.75 | 10.77 | 505,748 | -0.16(-1.45%) |
Dec 28, 2005 | 10.98 | 10.98 | 10.87 | 10.93 | 377,792 | -0.05(-0.50%) |
Dec 27, 2005 | 11.03 | 11.07 | 10.93 | 10.98 | 512,631 | -0.01(-0.13%) |
Dec 23, 2005 | 11.01 | 11.05 | 10.97 | 10.99 | 485,502 | -0.01(-0.09%) |
Dec 22, 2005 | 10.94 | 11.01 | 10.86 | 11.00 | 786,359 | +0.10(+0.91%) |
Dec 21, 2005 | 10.92 | 10.94 | 10.87 | 10.91 | 512,226 | +0.04(+0.41%) |
Dec 20, 2005 | 10.91 | 10.93 | 10.74 | 10.86 | 484,489 | -0.03(-0.32%) |
Dec 19, 2005 | 11.00 | 11.01 | 10.84 | 10.90 | 532,675 | -0.13(-1.21%) |
Dec 16, 2005 | 11.03 | 11.10 | 10.96 | 11.03 | 544,418 | +0.08(+0.72%) |
Dec 15, 2005 | 10.96 | 11.03 | 10.92 | 10.95 | 721,369 | +0.00(+0.04%) |
Dec 14, 2005 | 10.96 | 11.08 | 10.88 | 10.95 | 613,255 | +0.01(+0.09%) |
Dec 13, 2005 | 10.92 | 10.98 | 10.79 | 10.94 | 713,270 | +0.02(+0.23%) |
Dec 12, 2005 | 10.97 | 11.02 | 10.88 | 10.91 | 441,567 | -0.09(-0.85%) |
Dec 09, 2005 | 10.86 | 11.02 | 10.81 | 11.00 | 473,759 | +0.11(+1.04%) |
Dec 08, 2005 | 10.93 | 11.09 | 10.81 | 10.89 | 726,430 | -0.04(-0.36%) |
Dec 07, 2005 | 11.06 | 11.13 | 10.90 | 10.93 | 474,569 | -0.14(-1.25%) |
Dec 06, 2005 | 11.10 | 11.26 | 11.05 | 11.07 | 614,672 | -0.04(-0.40%) |
Dec 05, 2005 | 11.16 | 11.19 | 11.06 | 11.11 | 408,769 | -0.12(-1.06%) |
Dec 02, 2005 | 11.31 | 11.31 | 11.16 | 11.23 | 314,422 | -0.09(-0.79%) |
Dec 01, 2005 | 11.22 | 11.32 | 11.14 | 11.32 | 573,977 | +0.14(+1.24%) |
Nov 30, 2005 | 11.18 | 11.27 | 11.07 | 11.18 | 982,746 | -0.03(-0.26%) |
Nov 29, 2005 | 11.19 | 11.28 | 11.16 | 11.21 | 480,035 | -0.01(-0.09%) |
Nov 28, 2005 | 11.45 | 11.48 | 11.22 | 11.22 | 627,022 | -0.26(-2.28%) |
Nov 25, 2005 | 11.44 | 11.50 | 11.43 | 11.48 | 160,349 | +0.00(+0.00%) |
Nov 23, 2005 | 11.34 | 11.49 | 11.31 | 11.48 | 343,779 | +0.07(+0.65%) |
Nov 22, 2005 | 11.26 | 11.41 | 11.19 | 11.41 | 715,093 | +0.13(+1.14%) |
Nov 21, 2005 | 11.33 | 11.33 | 11.18 | 11.28 | 525,386 | -0.02(-0.17%) |
Nov 18, 2005 | 11.24 | 11.31 | 11.19 | 11.30 | 438,733 | +0.03(+0.31%) |
Nov 17, 2005 | 10.97 | 11.28 | 10.97 | 11.27 | 474,569 | +0.18(+1.60%) |
Nov 16, 2005 | 11.08 | 11.16 | 11.03 | 11.09 | 701,933 | -0.04(-0.36%) |
Nov 15, 2005 | 11.06 | 11.22 | 11.05 | 11.13 | 708,411 | +0.06(+0.58%) |
Nov 14, 2005 | 11.21 | 11.29 | 10.99 | 11.06 | 607,181 | -0.11(-1.02%) |
Nov 11, 2005 | 11.14 | 11.18 | 11.05 | 11.18 | 303,489 | +0.03(+0.27%) |
Nov 10, 2005 | 10.97 | 11.18 | 10.89 | 11.15 | 541,381 | +0.15(+1.35%) |
Nov 09, 2005 | 10.90 | 11.08 | 10.88 | 11.00 | 475,986 | +0.10(+0.91%) |
Nov 08, 2005 | 10.94 | 10.95 | 10.84 | 10.90 | 541,381 | -0.09(-0.85%) |
Nov 07, 2005 | 10.92 | 11.05 | 10.87 | 10.99 | 767,733 | +0.08(+0.72%) |
Nov 04, 2005 | 10.86 | 10.96 | 10.78 | 10.92 | 766,720 | +0.06(+0.55%) |
Nov 03, 2005 | 10.97 | 11.08 | 10.85 | 10.86 | 675,613 | -0.06(-0.54%) |
Nov 02, 2005 | 10.79 | 10.97 | 10.73 | 10.92 | 665,490 | +0.22(+2.03%) |
Nov 01, 2005 | 10.90 | 11.10 | 10.66 | 10.70 | 899,332 | -0.30(-2.74%) |
Oct 31, 2005 | 10.77 | 11.07 | 10.77 | 11.00 | 1,137,224 | +0.27(+2.53%) |
Oct 28, 2005 | 10.52 | 10.73 | 10.47 | 10.73 | 707,197 | +0.26(+2.45%) |
Oct 27, 2005 | 10.74 | 10.82 | 10.45 | 10.47 | 530,448 | -0.28(-2.57%) |
Oct 26, 2005 | 10.89 | 10.94 | 10.74 | 10.75 | 464,446 | -0.15(-1.36%) |
Oct 25, 2005 | 11.00 | 11.05 | 10.87 | 10.90 | 391,357 | -0.16(-1.43%) |
Oct 24, 2005 | 10.99 | 11.07 | 10.94 | 11.05 | 486,919 | +0.13(+1.18%) |
Oct 21, 2005 | 10.80 | 11.00 | 10.78 | 10.93 | 346,006 | +0.14(+1.28%) |
Oct 20, 2005 | 11.04 | 11.04 | 10.73 | 10.79 | 418,284 | -0.25(-2.28%) |
Oct 19, 2005 | 10.77 | 11.04 | 10.67 | 11.04 | 598,272 | +0.21(+1.92%) |
Oct 18, 2005 | 10.88 | 10.99 | 10.82 | 10.83 | 512,429 | -0.06(-0.54%) |
Oct 17, 2005 | 10.95 | 10.95 | 10.82 | 10.89 | 422,536 | -0.01(-0.14%) |
Oct 14, 2005 | 10.79 | 10.97 | 10.70 | 10.91 | 513,239 | +0.25(+2.36%) |
Oct 13, 2005 | 10.43 | 10.70 | 10.43 | 10.65 | 610,015 | +0.13(+1.22%) |
Oct 12, 2005 | 10.79 | 10.81 | 10.41 | 10.53 | 1,292,107 | -0.27(-2.47%) |
Oct 11, 2005 | 10.88 | 10.94 | 10.69 | 10.79 | 763,683 | -0.10(-0.95%) |
Oct 10, 2005 | 11.13 | 11.15 | 10.87 | 10.90 | 422,334 | -0.21(-1.87%) |
Oct 07, 2005 | 11.22 | 11.24 | 10.95 | 11.10 | 572,357 | -0.06(-0.57%) |
Oct 06, 2005 | 11.21 | 11.27 | 10.92 | 11.17 | 964,322 | -0.09(-0.79%) |
Oct 05, 2005 | 11.46 | 11.49 | 11.23 | 11.26 | 518,503 | -0.21(-1.85%) |
Oct 04, 2005 | 11.67 | 11.72 | 11.47 | 11.47 | 433,469 | -0.30(-2.52%) |