Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.56 | 11.57 | 11.34 | 11.49 | 795,569 | -0.15(-1.30%) |
Dec 29, 2005 | 11.56 | 11.71 | 11.55 | 11.64 | 764,918 | +0.05(+0.45%) |
Dec 28, 2005 | 11.35 | 11.65 | 11.32 | 11.59 | 520,048 | +0.25(+2.16%) |
Dec 27, 2005 | 11.52 | 11.62 | 11.34 | 11.35 | 482,376 | -0.17(-1.47%) |
Dec 23, 2005 | 11.48 | 11.56 | 11.45 | 11.52 | 263,192 | +0.08(+0.72%) |
Dec 22, 2005 | 11.26 | 11.46 | 11.24 | 11.43 | 364,393 | +0.16(+1.45%) |
Dec 21, 2005 | 11.13 | 11.36 | 11.13 | 11.27 | 597,619 | +0.14(+1.26%) |
Dec 20, 2005 | 11.15 | 11.24 | 11.11 | 11.13 | 644,366 | +0.00(+0.00%) |
Dec 19, 2005 | 11.29 | 11.30 | 11.10 | 11.13 | 717,485 | -0.16(-1.45%) |
Dec 16, 2005 | 11.33 | 11.38 | 11.22 | 11.29 | 1,643,538 | -0.04(-0.31%) |
Dec 15, 2005 | 11.39 | 11.42 | 11.28 | 11.33 | 742,486 | -0.12(-1.02%) |
Dec 14, 2005 | 11.39 | 11.56 | 11.39 | 11.45 | 490,766 | +0.02(+0.20%) |
Dec 13, 2005 | 11.34 | 11.57 | 11.34 | 11.42 | 586,146 | +0.06(+0.57%) |
Dec 12, 2005 | 11.46 | 11.50 | 11.35 | 11.36 | 618,338 | -0.06(-0.56%) |
Dec 09, 2005 | 11.39 | 11.50 | 11.29 | 11.42 | 591,796 | +0.08(+0.67%) |
Dec 08, 2005 | 11.48 | 11.49 | 11.25 | 11.35 | 716,457 | -0.14(-1.22%) |
Dec 07, 2005 | 11.60 | 11.64 | 11.41 | 11.49 | 596,934 | -0.12(-1.01%) |
Dec 06, 2005 | 11.49 | 11.77 | 11.48 | 11.60 | 1,274,178 | +0.17(+1.48%) |
Dec 05, 2005 | 11.34 | 11.53 | 11.30 | 11.43 | 654,469 | +0.06(+0.51%) |
Dec 02, 2005 | 11.48 | 11.48 | 11.33 | 11.38 | 672,963 | -0.11(-0.92%) |
Dec 01, 2005 | 11.24 | 11.53 | 11.29 | 11.48 | 926,737 | +0.24(+2.13%) |
Nov 30, 2005 | 11.34 | 11.36 | 11.20 | 11.24 | 840,947 | -0.06(-0.52%) |
Nov 29, 2005 | 11.22 | 11.43 | 11.21 | 11.30 | 635,633 | +0.10(+0.89%) |
Nov 28, 2005 | 11.40 | 11.41 | 11.15 | 11.20 | 632,722 | -0.17(-1.49%) |
Nov 25, 2005 | 11.33 | 11.40 | 11.29 | 11.37 | 137,332 | +0.01(+0.10%) |
Nov 23, 2005 | 11.31 | 11.45 | 11.29 | 11.36 | 542,138 | +0.03(+0.26%) |
Nov 22, 2005 | 11.27 | 11.35 | 11.22 | 11.33 | 691,628 | +0.00(+0.00%) |
Nov 21, 2005 | 11.30 | 11.35 | 11.23 | 11.33 | 757,212 | +0.03(+0.26%) |
Nov 18, 2005 | 11.27 | 11.31 | 11.15 | 11.30 | 595,221 | +0.09(+0.78%) |
Nov 17, 2005 | 11.05 | 11.24 | 11.05 | 11.21 | 697,450 | +0.15(+1.37%) |
Nov 16, 2005 | 11.01 | 11.08 | 10.86 | 11.06 | 546,932 | +0.02(+0.21%) |
Nov 15, 2005 | 11.18 | 11.20 | 10.96 | 11.04 | 429,977 | -0.12(-1.10%) |
Nov 14, 2005 | 11.30 | 11.33 | 11.04 | 11.16 | 546,419 | -0.06(-0.52%) |
Nov 11, 2005 | 11.14 | 11.24 | 11.07 | 11.22 | 553,268 | +0.09(+0.79%) |
Nov 10, 2005 | 10.97 | 11.15 | 10.84 | 11.13 | 679,813 | +0.12(+1.06%) |
Nov 09, 2005 | 10.97 | 11.21 | 10.94 | 11.01 | 734,780 | +0.09(+0.80%) |
Nov 08, 2005 | 11.11 | 11.27 | 10.87 | 10.93 | 921,771 | -0.34(-3.06%) |
Nov 07, 2005 | 11.04 | 11.33 | 11.11 | 11.27 | 1,153,456 | +0.23(+2.12%) |
Nov 04, 2005 | 10.99 | 11.04 | 10.87 | 11.04 | 1,129,482 | +0.11(+1.02%) |
Nov 03, 2005 | 10.58 | 11.01 | 10.58 | 10.93 | 1,871,112 | +0.30(+2.80%) |
Nov 02, 2005 | 10.52 | 10.64 | 10.52 | 10.63 | 1,250,205 | +0.01(+0.05%) |
Nov 01, 2005 | 10.44 | 10.72 | 10.40 | 10.62 | 1,210,991 | +0.18(+1.73%) |
Oct 31, 2005 | 10.07 | 10.54 | 10.07 | 10.44 | 2,941,689 | +0.43(+4.26%) |
Oct 28, 2005 | 10.45 | 10.48 | 9.723 | 10.02 | 3,674,757 | -0.44(-4.19%) |
Oct 27, 2005 | 10.61 | 10.64 | 10.38 | 10.45 | 551,727 | -0.15(-1.43%) |
Oct 26, 2005 | 10.69 | 10.80 | 10.56 | 10.61 | 623,647 | -0.08(-0.71%) |
Oct 25, 2005 | 10.69 | 10.74 | 10.52 | 10.68 | 440,422 | -0.06(-0.60%) |
Oct 24, 2005 | 10.57 | 10.76 | 10.57 | 10.75 | 685,121 | +0.19(+1.77%) |
Oct 21, 2005 | 10.51 | 10.68 | 10.49 | 10.56 | 596,591 | +0.06(+0.56%) |
Oct 20, 2005 | 10.59 | 10.70 | 10.39 | 10.50 | 657,552 | -0.15(-1.43%) |
Oct 19, 2005 | 10.42 | 10.65 | 10.28 | 10.65 | 673,134 | +0.18(+1.67%) |
Oct 18, 2005 | 10.56 | 10.59 | 10.41 | 10.48 | 547,617 | -0.11(-0.99%) |
Oct 17, 2005 | 10.51 | 10.60 | 10.46 | 10.58 | 565,426 | +0.01(+0.05%) |
Oct 14, 2005 | 10.54 | 10.59 | 10.37 | 10.58 | 651,730 | +0.05(+0.44%) |
Oct 13, 2005 | 10.50 | 10.54 | 10.31 | 10.53 | 612,003 | +0.05(+0.45%) |
Oct 12, 2005 | 10.51 | 10.61 | 10.29 | 10.48 | 843,002 | -0.06(-0.55%) |
Oct 11, 2005 | 10.73 | 10.80 | 10.45 | 10.54 | 1,277,432 | -0.18(-1.63%) |
Oct 10, 2005 | 10.63 | 10.83 | 10.57 | 10.72 | 905,504 | +0.09(+0.88%) |
Oct 07, 2005 | 10.55 | 10.76 | 10.55 | 10.62 | 1,151,401 | +0.14(+1.34%) |
Oct 06, 2005 | 10.92 | 10.92 | 10.37 | 10.48 | 2,030,706 | -0.44(-4.06%) |
Oct 05, 2005 | 10.84 | 11.06 | 10.48 | 10.93 | 2,241,842 | +0.02(+0.16%) |
Oct 04, 2005 | 11.06 | 11.10 | 10.89 | 10.91 | 528,952 | -0.04(-0.32%) |