Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.20 | 13.23 | 13.08 | 13.21 | 376,944 | +0.01(+0.08%) |
Dec 29, 2005 | 13.26 | 13.31 | 13.18 | 13.20 | 305,752 | -0.06(-0.46%) |
Dec 28, 2005 | 13.20 | 13.27 | 13.19 | 13.26 | 381,455 | +0.05(+0.39%) |
Dec 27, 2005 | 13.22 | 13.31 | 13.17 | 13.21 | 428,720 | -0.03(-0.19%) |
Dec 23, 2005 | 13.20 | 13.30 | 13.16 | 13.23 | 263,782 | +0.06(+0.46%) |
Dec 22, 2005 | 13.22 | 13.26 | 13.09 | 13.17 | 468,925 | -0.04(-0.31%) |
Dec 21, 2005 | 13.27 | 13.32 | 13.16 | 13.21 | 286,336 | -0.06(-0.42%) |
Dec 20, 2005 | 13.26 | 13.32 | 13.21 | 13.27 | 380,082 | +0.00(+0.00%) |
Dec 19, 2005 | 13.37 | 13.39 | 13.22 | 13.27 | 458,334 | -0.14(-1.06%) |
Dec 16, 2005 | 13.43 | 13.48 | 13.37 | 13.41 | 503,442 | -0.01(-0.08%) |
Dec 15, 2005 | 13.50 | 13.54 | 13.38 | 13.42 | 376,159 | -0.11(-0.79%) |
Dec 14, 2005 | 13.53 | 13.60 | 13.50 | 13.53 | 454,804 | +0.05(+0.34%) |
Dec 13, 2005 | 13.47 | 13.48 | 13.36 | 13.48 | 511,483 | +0.07(+0.49%) |
Dec 12, 2005 | 13.56 | 13.61 | 13.35 | 13.42 | 428,720 | -0.14(-1.02%) |
Dec 09, 2005 | 13.53 | 13.62 | 13.52 | 13.55 | 338,896 | +0.04(+0.30%) |
Dec 08, 2005 | 13.40 | 13.60 | 13.40 | 13.51 | 539,920 | +0.11(+0.80%) |
Dec 07, 2005 | 13.31 | 13.41 | 13.24 | 13.40 | 628,567 | +0.15(+1.12%) |
Dec 06, 2005 | 13.33 | 13.38 | 13.24 | 13.26 | 417,541 | -0.07(-0.50%) |
Dec 05, 2005 | 13.43 | 13.43 | 13.25 | 13.32 | 427,543 | -0.11(-0.80%) |
Dec 02, 2005 | 13.44 | 13.44 | 13.31 | 13.43 | 329,090 | -0.05(-0.38%) |
Dec 01, 2005 | 13.51 | 13.53 | 13.44 | 13.48 | 391,065 | +0.00(+0.00%) |
Nov 30, 2005 | 13.62 | 13.67 | 13.42 | 13.48 | 516,190 | -0.14(-1.05%) |
Nov 29, 2005 | 13.57 | 13.72 | 13.54 | 13.62 | 374,198 | +0.06(+0.45%) |
Nov 28, 2005 | 13.59 | 13.62 | 13.52 | 13.56 | 566,789 | -0.09(-0.63%) |
Nov 25, 2005 | 13.62 | 13.66 | 13.59 | 13.65 | 104,336 | +0.03(+0.19%) |
Nov 23, 2005 | 13.51 | 13.64 | 13.51 | 13.62 | 577,576 | +0.11(+0.79%) |
Nov 22, 2005 | 13.44 | 13.56 | 13.40 | 13.52 | 651,121 | +0.12(+0.88%) |
Nov 21, 2005 | 13.27 | 13.40 | 13.20 | 13.40 | 400,086 | +0.10(+0.77%) |
Nov 18, 2005 | 13.31 | 13.31 | 13.14 | 13.30 | 436,565 | +0.04(+0.31%) |
Nov 17, 2005 | 13.26 | 13.36 | 13.19 | 13.26 | 469,905 | -0.12(-0.91%) |
Nov 16, 2005 | 13.33 | 13.44 | 13.33 | 13.38 | 866,658 | +0.05(+0.38%) |
Nov 15, 2005 | 13.21 | 13.33 | 13.11 | 13.33 | 933,143 | +0.11(+0.85%) |
Nov 14, 2005 | 13.12 | 13.22 | 13.09 | 13.22 | 387,338 | +0.08(+0.62%) |
Nov 11, 2005 | 13.11 | 13.18 | 13.02 | 13.13 | 426,366 | +0.04(+0.27%) |
Nov 10, 2005 | 13.24 | 13.24 | 13.00 | 13.10 | 543,058 | -0.14(-1.04%) |
Nov 09, 2005 | 13.18 | 13.28 | 13.14 | 13.24 | 395,771 | +0.01(+0.08%) |
Nov 08, 2005 | 13.21 | 13.29 | 13.11 | 13.23 | 543,254 | +0.02(+0.15%) |
Nov 07, 2005 | 13.26 | 13.29 | 13.15 | 13.21 | 364,784 | -0.05(-0.38%) |
Nov 04, 2005 | 13.23 | 13.26 | 13.16 | 13.26 | 384,593 | +0.05(+0.39%) |
Nov 03, 2005 | 13.31 | 13.40 | 13.17 | 13.21 | 398,713 | -0.09(-0.65%) |
Nov 02, 2005 | 13.31 | 13.39 | 13.21 | 13.29 | 572,673 | +0.04(+0.27%) |
Nov 01, 2005 | 13.41 | 13.43 | 13.16 | 13.26 | 454,412 | -0.18(-1.33%) |
Oct 31, 2005 | 13.26 | 13.47 | 13.21 | 13.44 | 549,138 | +0.23(+1.74%) |
Oct 28, 2005 | 13.08 | 13.21 | 13.04 | 13.21 | 418,325 | +0.20(+1.57%) |
Oct 27, 2005 | 13.20 | 13.20 | 13.00 | 13.00 | 493,047 | -0.15(-1.16%) |
Oct 26, 2005 | 13.25 | 13.33 | 13.13 | 13.16 | 349,879 | -0.18(-1.34%) |
Oct 25, 2005 | 13.30 | 13.34 | 13.17 | 13.33 | 462,845 | +0.05(+0.35%) |
Oct 24, 2005 | 13.18 | 13.35 | 13.15 | 13.29 | 402,047 | +0.11(+0.81%) |
Oct 21, 2005 | 13.13 | 13.30 | 13.04 | 13.18 | 534,821 | +0.07(+0.50%) |
Oct 20, 2005 | 13.35 | 13.41 | 13.03 | 13.11 | 609,739 | -0.22(-1.68%) |
Oct 19, 2005 | 13.16 | 13.36 | 13.03 | 13.34 | 511,483 | +0.19(+1.43%) |
Oct 18, 2005 | 13.41 | 13.41 | 13.10 | 13.15 | 428,720 | -0.19(-1.45%) |
Oct 17, 2005 | 13.20 | 13.39 | 13.20 | 13.34 | 444,606 | +0.12(+0.89%) |
Oct 14, 2005 | 13.25 | 13.26 | 13.10 | 13.23 | 413,226 | +0.07(+0.54%) |
Oct 13, 2005 | 13.34 | 13.42 | 13.07 | 13.16 | 548,157 | -0.18(-1.34%) |
Oct 12, 2005 | 13.55 | 13.71 | 13.29 | 13.33 | 546,196 | -0.20(-1.51%) |
Oct 11, 2005 | 13.71 | 13.84 | 13.53 | 13.54 | 530,507 | -0.16(-1.15%) |
Oct 10, 2005 | 13.84 | 13.84 | 13.68 | 13.70 | 529,134 | -0.09(-0.67%) |
Oct 07, 2005 | 13.71 | 13.89 | 13.69 | 13.79 | 341,838 | +0.10(+0.75%) |
Oct 06, 2005 | 13.91 | 13.96 | 13.49 | 13.69 | 850,968 | -0.20(-1.43%) |
Oct 05, 2005 | 14.23 | 14.26 | 13.88 | 13.88 | 444,017 | -0.33(-2.33%) |
Oct 04, 2005 | 14.47 | 14.53 | 14.22 | 14.22 | 304,771 | -0.21(-1.45%) |