Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.88 | 13.29 | 12.84 | 13.13 | 16,509 | +0.07(+0.50%) |
Dec 29, 2005 | 13.42 | 13.47 | 13.00 | 13.06 | 9,791 | -0.04(-0.33%) |
Dec 28, 2005 | 13.13 | 13.23 | 13.04 | 13.11 | 6,840 | +0.04(+0.34%) |
Dec 27, 2005 | 12.95 | 13.43 | 12.95 | 13.06 | 10,807 | -0.04(-0.28%) |
Dec 23, 2005 | 13.11 | 13.22 | 13.08 | 13.10 | 2,800 | -0.15(-1.10%) |
Dec 22, 2005 | 13.49 | 13.51 | 13.24 | 13.24 | 5,652 | -0.12(-0.93%) |
Dec 21, 2005 | 13.51 | 13.68 | 13.31 | 13.37 | 254,650 | -0.03(-0.22%) |
Dec 20, 2005 | 13.11 | 13.52 | 13.11 | 13.40 | 15,716 | +0.01(+0.06%) |
Dec 19, 2005 | 13.30 | 13.51 | 13.23 | 13.39 | 29,455 | -0.03(-0.22%) |
Dec 16, 2005 | 13.71 | 13.71 | 13.29 | 13.42 | 62,322 | -0.25(-1.82%) |
Dec 15, 2005 | 14.38 | 14.38 | 13.38 | 13.67 | 52,271 | -0.50(-3.51%) |
Dec 14, 2005 | 14.60 | 15.05 | 14.17 | 14.17 | 37,189 | +0.26(+1.89%) |
Dec 13, 2005 | 13.85 | 14.03 | 13.85 | 13.90 | 14,221 | -0.10(-0.68%) |
Dec 12, 2005 | 13.82 | 14.00 | 13.82 | 14.00 | 9,973 | +0.23(+1.65%) |
Dec 09, 2005 | 13.98 | 14.20 | 13.58 | 13.77 | 14,210 | -0.60(-4.17%) |
Dec 08, 2005 | 14.26 | 14.50 | 14.24 | 14.37 | 8,639 | +0.04(+0.31%) |
Dec 07, 2005 | 14.49 | 14.49 | 14.27 | 14.33 | 9,001 | -0.06(-0.41%) |
Dec 06, 2005 | 14.47 | 14.85 | 14.36 | 14.39 | 9,464 | +0.07(+0.46%) |
Dec 05, 2005 | 13.93 | 14.44 | 13.85 | 14.32 | 45,781 | +0.39(+2.78%) |
Dec 02, 2005 | 14.49 | 14.49 | 13.92 | 13.93 | 3,327 | -0.33(-2.31%) |
Dec 01, 2005 | 13.78 | 14.32 | 13.78 | 14.26 | 55,083 | +0.24(+1.72%) |
Nov 30, 2005 | 13.89 | 14.02 | 13.82 | 14.02 | 13,556 | +0.13(+0.95%) |
Nov 29, 2005 | 14.13 | 14.13 | 13.89 | 13.89 | 2,799 | -0.07(-0.52%) |
Nov 28, 2005 | 14.41 | 14.44 | 13.89 | 13.96 | 10,761 | -0.75(-5.07%) |
Nov 25, 2005 | 14.68 | 14.87 | 14.62 | 14.71 | 2,052 | +0.26(+1.82%) |
Nov 23, 2005 | 14.45 | 14.46 | 14.39 | 14.44 | 9,945 | +0.07(+0.46%) |
Nov 22, 2005 | 14.05 | 14.90 | 13.99 | 14.38 | 41,575 | +0.40(+2.88%) |
Nov 21, 2005 | 13.63 | 13.98 | 13.63 | 13.98 | 10,779 | +0.35(+2.57%) |
Nov 18, 2005 | 14.63 | 14.63 | 13.56 | 13.63 | 94,834 | -0.77(-5.33%) |
Nov 17, 2005 | 14.82 | 14.82 | 14.22 | 14.39 | 15,628 | -0.20(-1.35%) |
Nov 16, 2005 | 14.60 | 14.66 | 14.44 | 14.59 | 10,233 | -0.10(-0.70%) |
Nov 15, 2005 | 16.11 | 16.11 | 14.57 | 14.69 | 11,729 | -1.17(-7.37%) |
Nov 14, 2005 | 15.94 | 15.94 | 15.83 | 15.86 | 1,778 | -0.21(-1.32%) |
Nov 11, 2005 | 15.91 | 16.29 | 15.80 | 16.07 | 10,194 | +0.02(+0.14%) |
Nov 10, 2005 | 15.99 | 16.26 | 15.90 | 16.05 | 7,934 | +0.06(+0.40%) |
Nov 09, 2005 | 16.10 | 16.11 | 15.99 | 15.99 | 19,802 | -0.09(-0.58%) |
Nov 08, 2005 | 16.10 | 16.10 | 15.90 | 16.08 | 7,521 | -0.16(-0.99%) |
Nov 07, 2005 | 16.48 | 16.74 | 16.02 | 16.24 | 15,260 | -0.09(-0.58%) |
Nov 04, 2005 | 15.91 | 17.28 | 15.91 | 16.34 | 17,031 | +0.21(+1.31%) |
Nov 03, 2005 | 15.72 | 16.35 | 15.72 | 16.12 | 13,489 | +0.30(+1.89%) |
Nov 02, 2005 | 15.40 | 16.07 | 15.40 | 15.83 | 19,378 | +0.50(+3.29%) |
Nov 01, 2005 | 15.18 | 15.47 | 14.80 | 15.32 | 9,196 | -0.01(-0.05%) |
Oct 31, 2005 | 15.15 | 15.51 | 15.10 | 15.33 | 13,181 | +0.53(+3.61%) |
Oct 28, 2005 | 14.81 | 14.83 | 14.61 | 14.79 | 14,331 | +0.04(+0.30%) |
Oct 27, 2005 | 15.16 | 15.23 | 14.75 | 14.75 | 43,135 | -0.29(-1.90%) |
Oct 26, 2005 | 15.50 | 15.64 | 14.93 | 15.04 | 10,751 | -0.26(-1.67%) |
Oct 25, 2005 | 15.45 | 15.66 | 15.09 | 15.29 | 5,037 | -0.11(-0.71%) |
Oct 24, 2005 | 14.68 | 15.40 | 14.49 | 15.40 | 5,666 | +0.75(+5.09%) |
Oct 21, 2005 | 14.36 | 14.84 | 14.27 | 14.66 | 9,825 | +0.19(+1.31%) |
Oct 20, 2005 | 14.96 | 14.96 | 14.32 | 14.47 | 16,944 | -0.50(-3.37%) |
Oct 19, 2005 | 14.25 | 14.97 | 14.25 | 14.97 | 7,346 | +0.62(+4.33%) |
Oct 18, 2005 | 14.41 | 14.49 | 14.18 | 14.35 | 43,857 | -0.16(-1.11%) |
Oct 17, 2005 | 14.62 | 14.62 | 14.25 | 14.51 | 11,088 | -0.15(-1.05%) |
Oct 14, 2005 | 15.02 | 15.02 | 14.55 | 14.66 | 9,249 | -0.20(-1.38%) |
Oct 13, 2005 | 14.62 | 14.87 | 14.09 | 14.87 | 18,378 | +0.25(+1.70%) |
Oct 12, 2005 | 15.13 | 15.34 | 14.62 | 14.62 | 11,427 | -0.49(-3.24%) |
Oct 11, 2005 | 15.76 | 15.76 | 15.10 | 15.11 | 25,325 | -0.50(-3.18%) |
Oct 10, 2005 | 15.41 | 15.74 | 15.41 | 15.61 | 6,941 | +0.15(+0.95%) |
Oct 07, 2005 | 15.46 | 15.67 | 15.34 | 15.46 | 17,741 | +0.17(+1.10%) |
Oct 06, 2005 | 15.96 | 15.96 | 15.20 | 15.29 | 18,820 | -0.82(-5.08%) |
Oct 05, 2005 | 16.48 | 16.48 | 16.11 | 16.11 | 5,838 | -0.25(-1.52%) |
Oct 04, 2005 | 16.55 | 16.60 | 16.32 | 16.36 | 22,358 | -0.04(-0.22%) |