Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.64 | 11.74 | 11.61 | 11.62 | 469,705 | -0.09(-0.73%) |
Dec 29, 2005 | 11.62 | 11.78 | 11.61 | 11.71 | 307,592 | +0.11(+0.91%) |
Dec 28, 2005 | 11.59 | 11.66 | 11.57 | 11.61 | 351,296 | +0.00(+0.00%) |
Dec 27, 2005 | 11.62 | 11.70 | 11.57 | 11.61 | 520,215 | -0.01(-0.11%) |
Dec 23, 2005 | 11.64 | 11.70 | 11.55 | 11.62 | 183,738 | +0.05(+0.40%) |
Dec 22, 2005 | 11.69 | 11.86 | 11.55 | 11.57 | 258,141 | -0.14(-1.19%) |
Dec 21, 2005 | 11.53 | 11.73 | 11.53 | 11.71 | 368,536 | +0.14(+1.20%) |
Dec 20, 2005 | 11.75 | 11.84 | 11.54 | 11.57 | 267,517 | -0.21(-1.74%) |
Dec 19, 2005 | 12.00 | 12.09 | 11.76 | 11.78 | 400,293 | -0.18(-1.49%) |
Dec 16, 2005 | 11.76 | 12.28 | 11.76 | 11.96 | 832,344 | +0.22(+1.86%) |
Dec 15, 2005 | 12.05 | 12.05 | 11.70 | 11.74 | 634,238 | -0.29(-2.42%) |
Dec 14, 2005 | 11.56 | 12.07 | 11.55 | 12.03 | 778,810 | +0.49(+4.24%) |
Dec 13, 2005 | 11.75 | 11.82 | 11.54 | 11.54 | 550,611 | -0.23(-1.97%) |
Dec 12, 2005 | 11.61 | 11.82 | 11.60 | 11.77 | 532,464 | +0.17(+1.42%) |
Dec 09, 2005 | 11.62 | 11.86 | 11.56 | 11.61 | 396,663 | +0.01(+0.06%) |
Dec 08, 2005 | 11.55 | 11.74 | 11.50 | 11.60 | 669,020 | +0.09(+0.80%) |
Dec 07, 2005 | 11.53 | 11.64 | 11.45 | 11.51 | 1,044,210 | -0.03(-0.23%) |
Dec 06, 2005 | 11.60 | 11.73 | 11.52 | 11.53 | 632,575 | -0.01(-0.06%) |
Dec 05, 2005 | 11.50 | 11.57 | 11.39 | 11.54 | 1,229,612 | +0.04(+0.35%) |
Dec 02, 2005 | 11.70 | 11.70 | 11.39 | 11.50 | 1,300,840 | -0.17(-1.42%) |
Dec 01, 2005 | 11.50 | 11.77 | 11.52 | 11.66 | 1,035,137 | +0.17(+1.50%) |
Nov 30, 2005 | 11.51 | 11.98 | 10.91 | 11.49 | 2,894,301 | +0.27(+2.42%) |
Nov 29, 2005 | 11.19 | 11.26 | 10.85 | 11.22 | 1,602,232 | +0.02(+0.18%) |
Nov 28, 2005 | 11.24 | 11.35 | 11.11 | 11.20 | 743,574 | -0.04(-0.35%) |
Nov 25, 2005 | 11.25 | 11.29 | 11.14 | 11.24 | 346,910 | -0.07(-0.58%) |
Nov 23, 2005 | 11.37 | 11.41 | 11.24 | 11.31 | 740,550 | -0.13(-1.10%) |
Nov 22, 2005 | 11.57 | 11.84 | 11.41 | 11.43 | 1,030,751 | -0.19(-1.59%) |
Nov 21, 2005 | 11.64 | 11.64 | 11.49 | 11.62 | 743,423 | -0.05(-0.45%) |
Nov 18, 2005 | 11.82 | 11.88 | 11.59 | 11.67 | 639,078 | -0.05(-0.40%) |
Nov 17, 2005 | 11.39 | 11.74 | 11.37 | 11.72 | 565,885 | +0.32(+2.84%) |
Nov 16, 2005 | 11.50 | 11.53 | 11.34 | 11.39 | 777,449 | -0.12(-1.03%) |
Nov 15, 2005 | 11.54 | 11.64 | 11.45 | 11.51 | 728,452 | -0.03(-0.23%) |
Nov 14, 2005 | 11.47 | 11.61 | 11.44 | 11.54 | 508,268 | +0.13(+1.16%) |
Nov 11, 2005 | 11.41 | 11.44 | 11.26 | 11.41 | 183,738 | +0.00(+0.00%) |
Nov 10, 2005 | 11.28 | 11.43 | 11.12 | 11.41 | 515,375 | +0.08(+0.70%) |
Nov 09, 2005 | 11.16 | 11.41 | 11.12 | 11.33 | 375,946 | +0.17(+1.48%) |
Nov 08, 2005 | 11.22 | 11.29 | 11.14 | 11.16 | 492,843 | -0.09(-0.82%) |
Nov 07, 2005 | 11.24 | 11.29 | 11.12 | 11.25 | 402,864 | +0.01(+0.12%) |
Nov 04, 2005 | 11.37 | 11.41 | 11.18 | 11.24 | 386,078 | -0.18(-1.56%) |
Nov 03, 2005 | 11.53 | 11.69 | 11.27 | 11.42 | 510,536 | -0.05(-0.46%) |
Nov 02, 2005 | 11.18 | 11.49 | 11.18 | 11.47 | 371,258 | +0.30(+2.66%) |
Nov 01, 2005 | 11.13 | 11.23 | 11.04 | 11.18 | 455,339 | +0.04(+0.36%) |
Oct 31, 2005 | 11.08 | 11.24 | 11.03 | 11.14 | 452,919 | +0.07(+0.60%) |
Oct 28, 2005 | 10.95 | 11.14 | 10.88 | 11.07 | 567,699 | +0.13(+1.15%) |
Oct 27, 2005 | 10.94 | 11.08 | 10.90 | 10.94 | 748,716 | -0.28(-2.53%) |
Oct 26, 2005 | 11.28 | 11.31 | 11.15 | 11.23 | 918,240 | -0.11(-0.99%) |
Oct 25, 2005 | 11.47 | 11.53 | 11.31 | 11.34 | 513,107 | -0.13(-1.15%) |
Oct 24, 2005 | 11.51 | 11.57 | 11.45 | 11.47 | 439,611 | +0.07(+0.58%) |
Oct 21, 2005 | 11.37 | 11.54 | 11.37 | 11.41 | 480,896 | +0.03(+0.29%) |
Oct 20, 2005 | 11.44 | 11.55 | 11.27 | 11.37 | 395,756 | -0.05(-0.40%) |
Oct 19, 2005 | 11.45 | 11.53 | 11.25 | 11.42 | 832,646 | -0.03(-0.23%) |
Oct 18, 2005 | 11.64 | 11.67 | 11.41 | 11.45 | 556,357 | -0.17(-1.48%) |
Oct 17, 2005 | 11.55 | 11.71 | 11.50 | 11.62 | 692,158 | +0.19(+1.68%) |
Oct 14, 2005 | 11.32 | 11.47 | 11.25 | 11.43 | 442,787 | +0.11(+0.99%) |
Oct 13, 2005 | 11.21 | 11.37 | 11.19 | 11.31 | 657,376 | +0.07(+0.59%) |
Oct 12, 2005 | 11.31 | 11.43 | 11.22 | 11.25 | 627,887 | -0.07(-0.58%) |
Oct 11, 2005 | 11.39 | 11.62 | 11.31 | 11.31 | 775,634 | -0.03(-0.23%) |
Oct 10, 2005 | 11.56 | 11.62 | 11.25 | 11.34 | 814,045 | -0.03(-0.29%) |
Oct 07, 2005 | 11.25 | 11.37 | 11.03 | 11.37 | 1,873,379 | +0.13(+1.18%) |
Oct 06, 2005 | 11.52 | 11.61 | 11.06 | 11.24 | 1,911,487 | -0.13(-1.10%) |
Oct 05, 2005 | 10.99 | 11.72 | 10.94 | 11.37 | 2,735,060 | +0.49(+4.50%) |
Oct 04, 2005 | 10.71 | 12.07 | 10.15 | 10.88 | 8,850,612 | -1.49(-12.03%) |