Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.70 | 11.98 | 11.62 | 11.88 | 493,194 | +0.02(+0.17%) |
Dec 29, 2005 | 11.89 | 12.06 | 11.80 | 11.86 | 398,460 | -0.10(-0.83%) |
Dec 28, 2005 | 12.06 | 12.16 | 11.76 | 11.96 | 349,428 | -0.23(-1.90%) |
Dec 27, 2005 | 12.36 | 12.36 | 12.13 | 12.19 | 215,498 | -0.17(-1.34%) |
Dec 23, 2005 | 12.19 | 12.42 | 12.18 | 12.36 | 201,273 | +0.18(+1.46%) |
Dec 22, 2005 | 12.26 | 12.36 | 12.17 | 12.18 | 225,486 | -0.19(-1.55%) |
Dec 21, 2005 | 12.46 | 12.49 | 12.24 | 12.37 | 203,391 | -0.08(-0.64%) |
Dec 20, 2005 | 12.42 | 12.52 | 12.22 | 12.45 | 284,203 | +0.13(+1.02%) |
Dec 19, 2005 | 12.38 | 12.49 | 12.24 | 12.32 | 244,705 | -0.05(-0.37%) |
Dec 16, 2005 | 12.32 | 12.37 | 12.23 | 12.37 | 220,492 | +0.03(+0.21%) |
Dec 15, 2005 | 12.36 | 12.46 | 12.28 | 12.34 | 172,973 | -0.05(-0.37%) |
Dec 14, 2005 | 12.32 | 12.42 | 12.24 | 12.39 | 346,250 | +0.05(+0.43%) |
Dec 13, 2005 | 12.42 | 12.49 | 12.24 | 12.34 | 234,869 | -0.05(-0.43%) |
Dec 12, 2005 | 12.56 | 12.56 | 12.29 | 12.39 | 368,345 | -0.17(-1.32%) |
Dec 09, 2005 | 12.52 | 12.57 | 12.42 | 12.56 | 250,456 | +0.00(+0.00%) |
Dec 08, 2005 | 12.57 | 12.65 | 12.42 | 12.56 | 453,999 | -0.06(-0.47%) |
Dec 07, 2005 | 12.39 | 12.65 | 12.39 | 12.61 | 524,520 | +0.22(+1.81%) |
Dec 06, 2005 | 12.13 | 12.39 | 12.13 | 12.39 | 692,500 | +0.20(+1.63%) |
Dec 05, 2005 | 12.38 | 12.38 | 12.14 | 12.19 | 276,485 | -0.17(-1.34%) |
Dec 02, 2005 | 12.42 | 12.42 | 12.24 | 12.36 | 259,536 | +0.01(+0.11%) |
Dec 01, 2005 | 12.29 | 12.34 | 12.15 | 12.34 | 270,281 | +0.15(+1.25%) |
Nov 30, 2005 | 12.23 | 12.36 | 11.95 | 12.19 | 328,090 | -0.04(-0.32%) |
Nov 29, 2005 | 12.50 | 12.50 | 12.22 | 12.23 | 222,308 | -0.26(-2.06%) |
Nov 28, 2005 | 12.32 | 12.49 | 12.24 | 12.49 | 157,386 | +0.03(+0.26%) |
Nov 25, 2005 | 12.38 | 12.54 | 12.36 | 12.46 | 66,737 | +0.10(+0.80%) |
Nov 23, 2005 | 12.26 | 12.40 | 12.13 | 12.36 | 248,640 | +0.10(+0.81%) |
Nov 22, 2005 | 12.02 | 12.39 | 12.01 | 12.26 | 442,952 | +0.24(+1.98%) |
Nov 21, 2005 | 12.32 | 12.36 | 11.99 | 12.02 | 386,353 | -0.20(-1.68%) |
Nov 18, 2005 | 12.47 | 12.47 | 12.14 | 12.22 | 760,903 | -0.19(-1.49%) |
Nov 17, 2005 | 12.52 | 12.56 | 12.39 | 12.41 | 563,110 | -0.09(-0.74%) |
Nov 16, 2005 | 12.67 | 12.71 | 12.48 | 12.50 | 857,756 | -0.12(-0.94%) |
Nov 15, 2005 | 12.67 | 12.69 | 12.62 | 12.62 | 483,055 | -0.03(-0.21%) |
Nov 14, 2005 | 12.60 | 12.66 | 12.55 | 12.65 | 283,598 | +0.09(+0.68%) |
Nov 11, 2005 | 12.47 | 12.65 | 12.47 | 12.56 | 589,291 | +0.09(+0.74%) |
Nov 10, 2005 | 12.54 | 12.56 | 12.46 | 12.47 | 1,115,174 | -0.05(-0.42%) |
Nov 09, 2005 | 12.89 | 12.89 | 12.40 | 12.52 | 8,984,653 | +0.00(+0.00%) |
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) |