Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.47 | 12.48 | 12.23 | 12.40 | 737,592 | -0.16(-1.30%) |
Dec 29, 2005 | 12.47 | 12.64 | 12.46 | 12.56 | 709,175 | +0.06(+0.45%) |
Dec 28, 2005 | 12.24 | 12.57 | 12.21 | 12.50 | 482,150 | +0.26(+2.16%) |
Dec 27, 2005 | 12.42 | 12.53 | 12.23 | 12.24 | 447,223 | -0.18(-1.47%) |
Dec 23, 2005 | 12.38 | 12.47 | 12.35 | 12.42 | 244,012 | +0.09(+0.72%) |
Dec 22, 2005 | 12.14 | 12.36 | 12.12 | 12.33 | 337,838 | +0.18(+1.45%) |
Dec 21, 2005 | 12.01 | 12.26 | 12.01 | 12.16 | 554,067 | +0.15(+1.26%) |
Dec 20, 2005 | 12.03 | 12.13 | 11.98 | 12.01 | 597,408 | +0.00(+0.00%) |
Dec 19, 2005 | 12.18 | 12.19 | 11.97 | 12.01 | 665,198 | -0.18(-1.45%) |
Dec 16, 2005 | 12.22 | 12.27 | 12.10 | 12.18 | 1,523,765 | -0.04(-0.31%) |
Dec 15, 2005 | 12.28 | 12.32 | 12.16 | 12.22 | 688,377 | -0.13(-1.02%) |
Dec 14, 2005 | 12.29 | 12.47 | 12.29 | 12.35 | 455,002 | +0.03(+0.20%) |
Dec 13, 2005 | 12.23 | 12.48 | 12.23 | 12.32 | 543,431 | +0.07(+0.57%) |
Dec 12, 2005 | 12.36 | 12.41 | 12.24 | 12.25 | 573,277 | -0.07(-0.56%) |
Dec 09, 2005 | 12.28 | 12.41 | 12.18 | 12.32 | 548,670 | +0.08(+0.67%) |
Dec 08, 2005 | 12.38 | 12.40 | 12.14 | 12.24 | 664,246 | -0.15(-1.22%) |
Dec 07, 2005 | 12.52 | 12.56 | 12.31 | 12.39 | 553,432 | -0.13(-1.01%) |
Dec 06, 2005 | 12.39 | 12.69 | 12.38 | 12.52 | 1,181,323 | +0.18(+1.48%) |
Dec 05, 2005 | 12.23 | 12.44 | 12.19 | 12.33 | 606,775 | +0.06(+0.51%) |
Dec 02, 2005 | 12.38 | 12.38 | 12.22 | 12.27 | 623,921 | -0.11(-0.92%) |
Dec 01, 2005 | 12.13 | 12.43 | 12.18 | 12.38 | 859,202 | +0.26(+2.13%) |
Nov 30, 2005 | 12.23 | 12.25 | 12.07 | 12.13 | 779,663 | -0.06(-0.52%) |
Nov 29, 2005 | 12.10 | 12.33 | 12.09 | 12.19 | 589,312 | +0.11(+0.89%) |
Nov 28, 2005 | 12.30 | 12.31 | 12.02 | 12.08 | 586,613 | -0.18(-1.49%) |
Nov 25, 2005 | 12.22 | 12.30 | 12.18 | 12.26 | 127,324 | +0.01(+0.10%) |
Nov 23, 2005 | 12.20 | 12.35 | 12.18 | 12.25 | 502,630 | +0.03(+0.26%) |
Nov 22, 2005 | 12.16 | 12.24 | 12.10 | 12.22 | 641,226 | +0.00(+0.00%) |
Nov 21, 2005 | 12.19 | 12.24 | 12.11 | 12.22 | 702,030 | +0.03(+0.26%) |
Nov 18, 2005 | 12.16 | 12.19 | 12.02 | 12.19 | 551,845 | +0.09(+0.78%) |
Nov 17, 2005 | 11.92 | 12.13 | 11.92 | 12.09 | 646,624 | +0.16(+1.37%) |
Nov 16, 2005 | 11.87 | 11.95 | 11.72 | 11.93 | 507,075 | +0.03(+0.21%) |
Nov 15, 2005 | 12.06 | 12.07 | 11.82 | 11.90 | 398,643 | -0.13(-1.10%) |
Nov 14, 2005 | 12.19 | 12.22 | 11.91 | 12.04 | 506,598 | -0.06(-0.52%) |
Nov 11, 2005 | 12.01 | 12.12 | 11.94 | 12.10 | 512,949 | +0.09(+0.79%) |
Nov 10, 2005 | 11.83 | 12.03 | 11.69 | 12.01 | 630,272 | +0.13(+1.06%) |
Nov 09, 2005 | 11.84 | 12.09 | 11.80 | 11.88 | 681,233 | +0.09(+0.80%) |
Nov 08, 2005 | 11.98 | 12.16 | 11.72 | 11.79 | 854,598 | -0.37(-3.06%) |
Nov 07, 2005 | 11.90 | 12.22 | 11.98 | 12.16 | 1,069,398 | +0.25(+2.12%) |
Nov 04, 2005 | 11.85 | 11.90 | 11.73 | 11.90 | 1,047,172 | +0.12(+1.02%) |
Nov 03, 2005 | 11.41 | 11.87 | 11.41 | 11.79 | 1,734,756 | +0.32(+2.80%) |
Nov 02, 2005 | 11.35 | 11.48 | 11.34 | 11.46 | 1,159,097 | +0.01(+0.05%) |
Nov 01, 2005 | 11.26 | 11.56 | 11.22 | 11.46 | 1,122,741 | +0.20(+1.73%) |
Oct 31, 2005 | 10.87 | 11.36 | 10.87 | 11.26 | 2,727,315 | +0.46(+4.26%) |
Oct 28, 2005 | 11.28 | 11.30 | 10.49 | 10.80 | 3,406,961 | -0.47(-4.19%) |
Oct 27, 2005 | 11.44 | 11.48 | 11.20 | 11.28 | 511,520 | -0.16(-1.43%) |
Oct 26, 2005 | 11.53 | 11.65 | 11.39 | 11.44 | 578,199 | -0.08(-0.71%) |
Oct 25, 2005 | 11.53 | 11.58 | 11.35 | 11.52 | 408,327 | -0.07(-0.60%) |
Oct 24, 2005 | 11.40 | 11.60 | 11.40 | 11.59 | 635,193 | +0.20(+1.77%) |
Oct 21, 2005 | 11.33 | 11.52 | 11.31 | 11.39 | 553,115 | +0.06(+0.56%) |
Oct 20, 2005 | 11.43 | 11.55 | 11.21 | 11.33 | 609,633 | -0.16(-1.42%) |
Oct 19, 2005 | 11.24 | 11.49 | 11.09 | 11.49 | 624,080 | +0.19(+1.67%) |
Oct 18, 2005 | 11.39 | 11.43 | 11.23 | 11.30 | 507,710 | -0.11(-0.99%) |
Oct 17, 2005 | 11.34 | 11.43 | 11.29 | 11.41 | 524,221 | +0.01(+0.05%) |
Oct 14, 2005 | 11.36 | 11.43 | 11.18 | 11.41 | 604,235 | +0.05(+0.44%) |
Oct 13, 2005 | 11.33 | 11.37 | 11.12 | 11.36 | 567,403 | +0.05(+0.45%) |
Oct 12, 2005 | 11.34 | 11.45 | 11.10 | 11.31 | 781,569 | -0.06(-0.55%) |
Oct 11, 2005 | 11.57 | 11.65 | 11.27 | 11.37 | 1,184,339 | -0.19(-1.63%) |
Oct 10, 2005 | 11.46 | 11.68 | 11.40 | 11.56 | 839,515 | +0.10(+0.88%) |
Oct 07, 2005 | 11.38 | 11.61 | 11.38 | 11.46 | 1,067,493 | +0.15(+1.34%) |
Oct 06, 2005 | 11.78 | 11.78 | 11.18 | 11.31 | 1,882,719 | -0.48(-4.06%) |
Oct 05, 2005 | 11.70 | 11.93 | 11.30 | 11.79 | 2,078,468 | +0.02(+0.16%) |
Oct 04, 2005 | 11.93 | 11.97 | 11.75 | 11.77 | 490,405 | -0.04(-0.32%) |