Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.00 | 13.04 | 12.34 | 12.77 | 699,997 | -0.23(-1.74%) |
Dec 29, 2005 | 13.09 | 13.16 | 12.89 | 13.00 | 448,473 | -0.15(-1.15%) |
Dec 28, 2005 | 13.24 | 13.33 | 13.05 | 13.15 | 401,100 | -0.06(-0.44%) |
Dec 27, 2005 | 13.12 | 13.41 | 13.12 | 13.20 | 490,200 | +0.02(+0.17%) |
Dec 23, 2005 | 12.86 | 13.26 | 12.86 | 13.18 | 312,192 | +0.25(+1.92%) |
Dec 22, 2005 | 12.84 | 12.94 | 12.80 | 12.93 | 479,151 | +0.04(+0.31%) |
Dec 21, 2005 | 12.33 | 12.94 | 12.33 | 12.89 | 530,380 | +0.60(+4.84%) |
Dec 20, 2005 | 12.32 | 12.38 | 12.22 | 12.30 | 568,542 | +0.08(+0.62%) |
Dec 19, 2005 | 12.22 | 12.43 | 12.22 | 12.22 | 364,719 | +0.00(+0.00%) |
Dec 16, 2005 | 12.24 | 12.40 | 12.21 | 12.22 | 5,930,499 | -0.16(-1.33%) |
Dec 15, 2005 | 12.05 | 12.67 | 11.87 | 12.39 | 700,735 | +0.27(+2.24%) |
Dec 14, 2005 | 12.32 | 12.32 | 11.97 | 12.12 | 271,237 | -0.15(-1.23%) |
Dec 13, 2005 | 12.25 | 12.38 | 12.03 | 12.27 | 228,331 | +0.09(+0.77%) |
Dec 12, 2005 | 12.04 | 12.36 | 11.86 | 12.17 | 228,397 | +0.26(+2.20%) |
Dec 09, 2005 | 12.16 | 12.16 | 11.82 | 11.91 | 163,813 | -0.31(-2.51%) |
Dec 08, 2005 | 12.00 | 12.66 | 11.80 | 12.22 | 385,365 | -0.25(-2.00%) |
Dec 07, 2005 | 12.90 | 13.09 | 12.36 | 12.47 | 326,805 | -0.53(-4.10%) |
Dec 06, 2005 | 12.97 | 13.33 | 12.89 | 13.00 | 216,384 | -0.01(-0.10%) |
Dec 05, 2005 | 12.96 | 13.18 | 12.53 | 13.01 | 180,088 | -0.04(-0.31%) |
Dec 02, 2005 | 12.55 | 13.09 | 12.45 | 13.05 | 172,675 | +0.43(+3.42%) |
Dec 01, 2005 | 12.04 | 12.81 | 12.04 | 12.62 | 170,523 | +0.52(+4.33%) |
Nov 30, 2005 | 11.79 | 12.13 | 11.78 | 12.10 | 100,342 | +0.29(+2.48%) |
Nov 29, 2005 | 11.84 | 11.97 | 11.73 | 11.80 | 96,780 | +0.02(+0.19%) |
Nov 28, 2005 | 11.79 | 11.84 | 11.64 | 11.78 | 338,253 | -0.42(-3.42%) |
Nov 25, 2005 | 12.18 | 12.31 | 12.11 | 12.20 | 29,008 | -0.00(-0.04%) |
Nov 23, 2005 | 12.04 | 12.32 | 12.04 | 12.20 | 165,499 | +0.15(+1.22%) |
Nov 22, 2005 | 12.00 | 12.20 | 11.73 | 12.06 | 238,609 | +0.16(+1.38%) |
Nov 21, 2005 | 11.89 | 12.20 | 11.89 | 11.89 | 266,268 | -0.07(-0.60%) |
Nov 18, 2005 | 12.26 | 12.27 | 11.92 | 11.96 | 127,923 | -0.18(-1.46%) |
Nov 17, 2005 | 12.00 | 12.17 | 11.93 | 12.14 | 136,467 | +0.19(+1.60%) |
Nov 16, 2005 | 12.02 | 12.02 | 11.87 | 11.95 | 107,638 | -0.07(-0.59%) |
Nov 15, 2005 | 12.18 | 12.18 | 11.99 | 12.02 | 143,866 | -0.15(-1.24%) |
Nov 14, 2005 | 11.96 | 12.43 | 11.96 | 12.17 | 138,451 | +0.18(+1.52%) |
Nov 11, 2005 | 11.94 | 12.00 | 11.63 | 11.99 | 109,017 | -0.03(-0.22%) |
Nov 10, 2005 | 12.32 | 12.32 | 11.91 | 12.02 | 164,802 | -0.29(-2.38%) |
Nov 09, 2005 | 12.58 | 12.58 | 12.24 | 12.31 | 494,212 | -0.24(-1.95%) |
Nov 08, 2005 | 12.57 | 12.60 | 12.18 | 12.56 | 320,508 | -0.07(-0.53%) |
Nov 07, 2005 | 12.55 | 12.68 | 12.55 | 12.62 | 181,738 | +0.13(+1.03%) |
Nov 04, 2005 | 12.71 | 12.71 | 12.42 | 12.49 | 218,976 | -0.23(-1.82%) |
Nov 03, 2005 | 12.62 | 12.72 | 12.56 | 12.72 | 174,354 | +0.30(+2.43%) |
Nov 02, 2005 | 12.16 | 12.44 | 12.15 | 12.42 | 158,268 | +0.24(+1.97%) |
Nov 01, 2005 | 12.01 | 12.22 | 11.88 | 12.18 | 114,273 | +0.07(+0.55%) |
Oct 31, 2005 | 11.81 | 12.38 | 11.77 | 12.12 | 166,476 | +0.41(+3.53%) |
Oct 28, 2005 | 11.49 | 11.76 | 11.41 | 11.70 | 121,725 | +0.20(+1.78%) |
Oct 27, 2005 | 11.95 | 12.19 | 11.38 | 11.50 | 155,698 | -0.50(-4.15%) |
Oct 26, 2005 | 12.44 | 12.50 | 11.78 | 12.00 | 168,580 | -0.40(-3.26%) |
Oct 25, 2005 | 12.49 | 12.53 | 11.73 | 12.40 | 336,367 | -0.13(-1.06%) |
Oct 24, 2005 | 12.36 | 12.76 | 12.34 | 12.53 | 108,490 | +0.16(+1.26%) |
Oct 21, 2005 | 12.36 | 12.79 | 12.32 | 12.38 | 48,195 | +0.02(+0.18%) |
Oct 20, 2005 | 12.94 | 12.94 | 12.08 | 12.36 | 209,689 | -0.61(-4.73%) |
Oct 19, 2005 | 12.51 | 13.08 | 12.47 | 12.97 | 286,111 | +0.41(+3.29%) |
Oct 18, 2005 | 13.01 | 13.01 | 12.45 | 12.56 | 88,342 | -0.47(-3.58%) |
Oct 17, 2005 | 12.67 | 13.59 | 12.67 | 13.02 | 226,353 | +0.31(+2.45%) |
Oct 14, 2005 | 12.39 | 12.75 | 12.32 | 12.71 | 255,114 | +0.44(+3.62%) |
Oct 13, 2005 | 12.22 | 12.36 | 11.83 | 12.27 | 148,813 | +0.01(+0.07%) |
Oct 12, 2005 | 12.44 | 12.48 | 11.72 | 12.26 | 252,954 | -0.12(-1.00%) |
Oct 11, 2005 | 13.15 | 13.39 | 12.34 | 12.38 | 352,296 | -0.74(-5.62%) |
Oct 10, 2005 | 13.58 | 13.61 | 12.98 | 13.12 | 137,484 | -0.35(-2.57%) |
Oct 07, 2005 | 13.86 | 14.11 | 13.03 | 13.47 | 170,127 | -0.34(-2.48%) |
Oct 06, 2005 | 14.11 | 14.29 | 13.74 | 13.81 | 307,552 | -0.33(-2.36%) |
Oct 05, 2005 | 14.36 | 14.46 | 14.01 | 14.14 | 148,876 | -0.26(-1.79%) |
Oct 04, 2005 | 14.48 | 14.59 | 14.30 | 14.40 | 70,876 | -0.07(-0.46%) |