Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.10 | 12.11 | 11.98 | 11.99 | 223,170 | -0.12(-0.96%) |
Dec 29, 2005 | 12.18 | 12.18 | 12.00 | 12.10 | 379,315 | -0.09(-0.73%) |
Dec 28, 2005 | 11.99 | 12.19 | 11.97 | 12.19 | 261,224 | +0.26(+2.15%) |
Dec 27, 2005 | 11.93 | 11.95 | 11.82 | 11.93 | 421,543 | -0.10(-0.80%) |
Dec 23, 2005 | 11.88 | 12.10 | 11.88 | 12.03 | 344,698 | +0.16(+1.37%) |
Dec 22, 2005 | 11.81 | 11.87 | 11.73 | 11.87 | 338,069 | +0.07(+0.57%) |
Dec 21, 2005 | 11.73 | 11.91 | 11.72 | 11.80 | 340,524 | +0.11(+0.94%) |
Dec 20, 2005 | 11.62 | 11.75 | 11.39 | 11.69 | 808,960 | +0.02(+0.17%) |
Dec 19, 2005 | 12.20 | 12.20 | 11.61 | 11.67 | 1,119,042 | -0.53(-4.36%) |
Dec 16, 2005 | 12.29 | 12.29 | 12.13 | 12.20 | 542,826 | -0.09(-0.71%) |
Dec 15, 2005 | 12.32 | 12.62 | 12.25 | 12.29 | 546,263 | -0.38(-3.02%) |
Dec 14, 2005 | 12.59 | 12.73 | 12.55 | 12.67 | 426,699 | +0.13(+1.02%) |
Dec 13, 2005 | 12.55 | 12.55 | 12.34 | 12.54 | 401,166 | +0.05(+0.39%) |
Dec 12, 2005 | 12.47 | 12.68 | 12.41 | 12.49 | 693,815 | +0.02(+0.16%) |
Dec 09, 2005 | 12.89 | 12.91 | 12.17 | 12.47 | 1,588,951 | -0.36(-2.81%) |
Dec 08, 2005 | 12.64 | 12.83 | 12.59 | 12.83 | 692,342 | +0.22(+1.71%) |
Dec 07, 2005 | 12.79 | 12.88 | 12.59 | 12.62 | 646,186 | -0.16(-1.23%) |
Dec 06, 2005 | 12.71 | 12.94 | 12.64 | 12.78 | 488,322 | +0.13(+1.05%) |
Dec 05, 2005 | 12.79 | 12.80 | 12.61 | 12.64 | 574,742 | -0.15(-1.19%) |
Dec 02, 2005 | 12.70 | 12.82 | 12.65 | 12.80 | 1,164,216 | +0.18(+1.44%) |
Dec 01, 2005 | 12.45 | 12.61 | 12.46 | 12.61 | 1,400,398 | +0.16(+1.29%) |
Nov 30, 2005 | 12.42 | 12.58 | 12.41 | 12.45 | 1,710,970 | +0.17(+1.39%) |
Nov 29, 2005 | 12.18 | 12.34 | 12.18 | 12.28 | 682,522 | +0.13(+1.04%) |
Nov 28, 2005 | 12.22 | 12.22 | 12.07 | 12.16 | 752,738 | -0.06(-0.48%) |
Nov 25, 2005 | 12.18 | 12.25 | 12.14 | 12.22 | 215,068 | +0.02(+0.13%) |
Nov 23, 2005 | 12.27 | 12.28 | 12.10 | 12.20 | 423,262 | -0.09(-0.75%) |
Nov 22, 2005 | 12.22 | 12.35 | 12.19 | 12.29 | 881,386 | +0.08(+0.62%) |
Nov 21, 2005 | 12.24 | 12.35 | 12.04 | 12.22 | 696,516 | -0.00(-0.03%) |
Nov 18, 2005 | 12.29 | 12.29 | 12.17 | 12.22 | 617,707 | +0.00(+0.00%) |
Nov 17, 2005 | 12.22 | 12.28 | 12.17 | 12.22 | 566,640 | +0.03(+0.25%) |
Nov 16, 2005 | 12.31 | 12.32 | 11.97 | 12.19 | 850,943 | -0.06(-0.48%) |
Nov 15, 2005 | 12.55 | 12.66 | 12.02 | 12.25 | 1,252,600 | -0.28(-2.24%) |
Nov 14, 2005 | 12.82 | 13.12 | 12.51 | 12.53 | 1,567,100 | -0.20(-1.57%) |
Nov 11, 2005 | 12.68 | 12.77 | 12.56 | 12.73 | 915,267 | +0.03(+0.24%) |
Nov 10, 2005 | 12.36 | 12.85 | 11.76 | 12.70 | 3,456,803 | -0.27(-2.09%) |
Nov 09, 2005 | 12.91 | 13.05 | 12.89 | 12.97 | 340,524 | +0.01(+0.06%) |
Nov 08, 2005 | 13.05 | 13.05 | 12.83 | 12.96 | 642,012 | -0.11(-0.87%) |
Nov 07, 2005 | 12.99 | 13.24 | 12.96 | 13.07 | 630,964 | +0.33(+2.56%) |
Nov 04, 2005 | 13.05 | 13.07 | 12.54 | 12.75 | 700,444 | -0.31(-2.34%) |
Nov 03, 2005 | 12.81 | 13.16 | 12.80 | 13.05 | 922,878 | +0.30(+2.33%) |
Nov 02, 2005 | 12.66 | 12.81 | 12.63 | 12.76 | 698,726 | +0.12(+0.95%) |
Nov 01, 2005 | 12.90 | 12.94 | 12.55 | 12.64 | 641,276 | -0.22(-1.74%) |
Oct 31, 2005 | 12.88 | 13.22 | 12.85 | 12.86 | 1,202,761 | +0.38(+3.02%) |
Oct 28, 2005 | 12.10 | 12.53 | 12.10 | 12.48 | 755,193 | +0.54(+4.55%) |
Oct 27, 2005 | 12.02 | 12.10 | 11.86 | 11.94 | 986,956 | -0.08(-0.63%) |
Oct 26, 2005 | 11.20 | 12.16 | 11.08 | 12.02 | 1,948,380 | +0.52(+4.48%) |
Oct 25, 2005 | 11.24 | 11.50 | 11.20 | 11.50 | 815,835 | +0.27(+2.37%) |
Oct 24, 2005 | 11.00 | 11.25 | 11.00 | 11.23 | 420,561 | +0.27(+2.43%) |
Oct 21, 2005 | 10.85 | 11.06 | 10.84 | 10.97 | 649,869 | +0.17(+1.57%) |
Oct 20, 2005 | 10.73 | 11.05 | 10.73 | 10.80 | 576,952 | +0.02(+0.23%) |
Oct 19, 2005 | 10.63 | 10.83 | 10.46 | 10.77 | 615,252 | +0.09(+0.84%) |
Oct 18, 2005 | 10.75 | 10.77 | 10.67 | 10.68 | 396,255 | -0.07(-0.64%) |
Oct 17, 2005 | 10.82 | 10.82 | 10.66 | 10.75 | 719,594 | -0.04(-0.38%) |
Oct 14, 2005 | 11.02 | 11.08 | 10.79 | 10.79 | 872,302 | -0.20(-1.85%) |
Oct 13, 2005 | 10.99 | 11.10 | 10.87 | 11.00 | 448,795 | +0.01(+0.09%) |
Oct 12, 2005 | 11.27 | 11.27 | 10.97 | 10.99 | 897,345 | -0.33(-2.93%) |
Oct 11, 2005 | 11.51 | 11.59 | 11.28 | 11.32 | 741,936 | -0.16(-1.37%) |
Oct 10, 2005 | 11.45 | 11.50 | 11.40 | 11.48 | 343,961 | +0.01(+0.09%) |
Oct 07, 2005 | 11.31 | 11.54 | 11.31 | 11.47 | 588,491 | +0.17(+1.53%) |
Oct 06, 2005 | 11.40 | 11.55 | 11.20 | 11.29 | 527,604 | -0.08(-0.68%) |
Oct 05, 2005 | 11.73 | 11.73 | 11.30 | 11.37 | 458,615 | -0.35(-2.95%) |
Oct 04, 2005 | 11.81 | 11.97 | 11.72 | 11.72 | 280,128 | -0.08(-0.64%) |