Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 11.42 | 11.51 | 11.40 | 11.48 | 1,019,628 | -0.00(-0.03%) |
Dec 29, 2005 | 11.61 | 11.61 | 11.48 | 11.49 | 821,486 | -0.08(-0.68%) |
Dec 28, 2005 | 11.55 | 11.60 | 11.45 | 11.57 | 1,651,729 | +0.01(+0.06%) |
Dec 27, 2005 | 11.68 | 11.79 | 11.56 | 11.56 | 1,234,328 | -0.13(-1.09%) |
Dec 23, 2005 | 11.61 | 11.74 | 11.60 | 11.69 | 742,415 | +0.10(+0.85%) |
Dec 22, 2005 | 11.59 | 11.64 | 11.48 | 11.59 | 747,022 | +0.03(+0.22%) |
Dec 21, 2005 | 11.59 | 11.63 | 11.49 | 11.56 | 1,334,153 | +0.03(+0.23%) |
Dec 20, 2005 | 11.72 | 11.72 | 11.52 | 11.54 | 3,242,511 | -0.18(-1.54%) |
Dec 19, 2005 | 11.84 | 11.94 | 11.66 | 11.72 | 2,065,198 | -0.16(-1.37%) |
Dec 16, 2005 | 11.91 | 12.01 | 11.83 | 11.88 | 2,325,363 | -0.03(-0.27%) |
Dec 15, 2005 | 11.91 | 12.02 | 11.89 | 11.91 | 2,509,581 | -0.00(-0.04%) |
Dec 14, 2005 | 11.80 | 11.95 | 11.77 | 11.91 | 1,284,341 | +0.10(+0.82%) |
Dec 13, 2005 | 11.69 | 11.86 | 11.61 | 11.82 | 1,230,756 | +0.09(+0.80%) |
Dec 12, 2005 | 11.74 | 11.80 | 11.67 | 11.72 | 1,244,325 | +0.03(+0.23%) |
Dec 09, 2005 | 11.64 | 11.77 | 11.56 | 11.70 | 1,132,947 | +0.10(+0.85%) |
Dec 08, 2005 | 11.58 | 11.67 | 11.49 | 11.60 | 1,199,449 | +0.03(+0.28%) |
Dec 07, 2005 | 11.60 | 11.60 | 11.50 | 11.57 | 1,122,185 | -0.02(-0.15%) |
Dec 06, 2005 | 11.65 | 11.73 | 11.56 | 11.58 | 1,524,815 | -0.06(-0.55%) |
Dec 05, 2005 | 11.65 | 11.66 | 11.53 | 11.65 | 1,475,753 | +0.00(+0.03%) |
Dec 02, 2005 | 11.50 | 11.65 | 11.46 | 11.64 | 1,211,567 | +0.11(+0.93%) |
Dec 01, 2005 | 11.50 | 11.61 | 11.49 | 11.54 | 1,431,021 | +0.07(+0.57%) |
Nov 30, 2005 | 11.67 | 11.68 | 11.41 | 11.47 | 2,383,458 | -0.14(-1.19%) |
Nov 29, 2005 | 11.70 | 11.72 | 11.58 | 11.61 | 1,900,266 | -0.03(-0.22%) |
Nov 28, 2005 | 11.78 | 11.79 | 11.60 | 11.64 | 1,933,153 | -0.14(-1.19%) |
Nov 25, 2005 | 11.62 | 11.79 | 11.52 | 11.78 | 1,069,804 | +0.24(+2.07%) |
Nov 23, 2005 | 11.46 | 11.65 | 11.44 | 11.54 | 995,569 | +0.09(+0.81%) |
Nov 22, 2005 | 11.43 | 11.46 | 11.33 | 11.44 | 1,888,845 | -0.00(-0.03%) |
Nov 21, 2005 | 11.32 | 11.46 | 11.27 | 11.45 | 864,152 | +0.13(+1.11%) |
Nov 18, 2005 | 11.33 | 11.35 | 11.22 | 11.32 | 1,440,012 | +0.05(+0.41%) |
Nov 17, 2005 | 11.15 | 11.29 | 11.08 | 11.28 | 1,273,117 | +0.20(+1.77%) |
Nov 16, 2005 | 11.07 | 11.10 | 10.99 | 11.08 | 1,101,838 | +0.06(+0.51%) |
Nov 15, 2005 | 11.06 | 11.14 | 10.96 | 11.02 | 1,492,596 | -0.11(-1.03%) |
Nov 14, 2005 | 11.11 | 11.15 | 11.05 | 11.14 | 824,892 | +0.01(+0.13%) |
Nov 11, 2005 | 11.10 | 11.16 | 11.05 | 11.12 | 1,105,119 | +0.04(+0.33%) |
Nov 10, 2005 | 10.89 | 11.10 | 10.84 | 11.09 | 1,818,796 | +0.23(+2.13%) |
Nov 09, 2005 | 10.75 | 11.00 | 10.71 | 10.86 | 1,702,573 | +0.09(+0.80%) |
Nov 08, 2005 | 10.74 | 10.82 | 10.71 | 10.77 | 791,353 | -0.01(-0.09%) |
Nov 07, 2005 | 10.69 | 10.84 | 10.67 | 10.78 | 1,037,858 | +0.05(+0.51%) |
Nov 04, 2005 | 10.72 | 10.78 | 10.57 | 10.73 | 1,357,845 | +0.03(+0.27%) |
Nov 03, 2005 | 10.70 | 10.79 | 10.62 | 10.70 | 2,460,268 | +0.04(+0.33%) |
Nov 02, 2005 | 10.55 | 10.74 | 10.50 | 10.66 | 1,799,055 | +0.14(+1.29%) |
Nov 01, 2005 | 10.46 | 10.54 | 10.41 | 10.53 | 2,450,907 | +0.08(+0.76%) |
Oct 31, 2005 | 10.34 | 10.52 | 10.30 | 10.45 | 2,002,167 | +0.12(+1.16%) |
Oct 28, 2005 | 10.33 | 10.36 | 10.11 | 10.33 | 1,665,719 | +0.06(+0.59%) |
Oct 27, 2005 | 10.36 | 10.46 | 10.20 | 10.27 | 1,190,785 | -0.07(-0.68%) |
Oct 26, 2005 | 10.35 | 10.52 | 10.29 | 10.34 | 1,522,128 | +0.01(+0.14%) |
Oct 25, 2005 | 10.32 | 10.37 | 10.16 | 10.32 | 1,422,033 | -0.05(-0.46%) |
Oct 24, 2005 | 10.12 | 10.38 | 10.11 | 10.37 | 1,664,113 | +0.30(+3.01%) |
Oct 21, 2005 | 10.16 | 10.22 | 9.949 | 10.07 | 1,983,345 | +0.05(+0.48%) |
Oct 20, 2005 | 10.10 | 10.24 | 9.965 | 10.02 | 1,901,423 | -0.10(-0.95%) |
Oct 19, 2005 | 9.783 | 10.11 | 9.742 | 10.11 | 1,918,954 | +0.29(+2.99%) |
Oct 18, 2005 | 9.858 | 9.976 | 9.815 | 9.821 | 1,106,878 | -0.07(-0.68%) |
Oct 17, 2005 | 9.863 | 9.990 | 9.844 | 9.888 | 1,353,013 | -0.00(-0.05%) |
Oct 14, 2005 | 9.691 | 9.935 | 9.691 | 9.893 | 3,170,323 | +0.18(+1.89%) |
Oct 13, 2005 | 9.774 | 9.777 | 9.600 | 9.710 | 3,177,492 | -0.06(-0.65%) |
Oct 12, 2005 | 9.967 | 10.04 | 9.672 | 9.774 | 3,249,444 | -0.22(-2.17%) |
Oct 11, 2005 | 10.15 | 10.25 | 9.936 | 9.990 | 2,340,811 | -0.16(-1.60%) |
Oct 10, 2005 | 10.07 | 10.25 | 10.06 | 10.15 | 1,551,609 | +0.08(+0.74%) |
Oct 07, 2005 | 10.23 | 10.23 | 10.07 | 10.08 | 1,880,613 | -0.10(-1.02%) |
Oct 06, 2005 | 10.21 | 10.31 | 10.11 | 10.18 | 2,023,200 | -0.01(-0.14%) |
Oct 05, 2005 | 10.28 | 10.35 | 10.20 | 10.20 | 1,132,160 | -0.11(-1.08%) |
Oct 04, 2005 | 10.44 | 10.49 | 10.31 | 10.31 | 1,379,995 | -0.09(-0.90%) |