Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.66 | 15.76 | 15.63 | 15.67 | 650,422 | -0.16(-0.99%) |
Dec 29, 2005 | 15.88 | 16.04 | 15.78 | 15.83 | 346,947 | -0.12(-0.77%) |
Dec 28, 2005 | 15.78 | 16.03 | 15.77 | 15.95 | 514,520 | +0.14(+0.87%) |
Dec 27, 2005 | 16.10 | 16.13 | 15.66 | 15.81 | 1,005,114 | -0.32(-2.00%) |
Dec 23, 2005 | 15.75 | 16.23 | 15.65 | 16.14 | 854,735 | +0.31(+1.95%) |
Dec 22, 2005 | 15.76 | 15.94 | 15.57 | 15.83 | 1,494,121 | -0.31(-1.91%) |
Dec 21, 2005 | 15.51 | 16.34 | 15.46 | 16.14 | 2,185,773 | +0.55(+3.55%) |
Dec 20, 2005 | 15.37 | 15.76 | 15.26 | 15.58 | 1,070,061 | +0.08(+0.50%) |
Dec 19, 2005 | 15.17 | 15.62 | 15.17 | 15.51 | 1,769,455 | +0.20(+1.31%) |
Dec 16, 2005 | 14.51 | 15.44 | 14.51 | 15.31 | 2,069,502 | +0.74(+5.07%) |
Dec 15, 2005 | 13.79 | 14.58 | 13.75 | 14.57 | 1,404,117 | +0.73(+5.30%) |
Dec 14, 2005 | 13.93 | 14.05 | 13.76 | 13.83 | 686,944 | -0.15(-1.08%) |
Dec 13, 2005 | 13.83 | 14.05 | 13.83 | 13.99 | 991,942 | +0.05(+0.39%) |
Dec 12, 2005 | 13.69 | 13.94 | 13.64 | 13.93 | 730,136 | +0.28(+2.08%) |
Dec 09, 2005 | 13.59 | 13.69 | 13.44 | 13.65 | 266,067 | +0.02(+0.14%) |
Dec 08, 2005 | 13.50 | 13.66 | 13.40 | 13.63 | 753,907 | +0.12(+0.90%) |
Dec 07, 2005 | 13.36 | 13.58 | 13.36 | 13.51 | 1,047,368 | +0.08(+0.62%) |
Dec 06, 2005 | 13.47 | 13.57 | 13.37 | 13.42 | 542,974 | -0.01(-0.11%) |
Dec 05, 2005 | 13.54 | 13.66 | 13.35 | 13.44 | 569,080 | -0.19(-1.36%) |
Dec 02, 2005 | 13.64 | 13.81 | 13.52 | 13.62 | 432,471 | -0.10(-0.71%) |
Dec 01, 2005 | 13.42 | 13.79 | 13.28 | 13.72 | 1,217,145 | +1.11(+8.76%) |
Nov 30, 2005 | 12.41 | 12.67 | 12.23 | 12.62 | 938,179 | +0.34(+2.75%) |
Nov 29, 2005 | 12.26 | 12.33 | 12.25 | 12.28 | 574,919 | -0.00(-0.04%) |
Nov 28, 2005 | 12.23 | 12.31 | 12.20 | 12.28 | 622,406 | +0.08(+0.68%) |
Nov 25, 2005 | 12.22 | 12.29 | 12.20 | 12.20 | 349,419 | +0.00(+0.00%) |
Nov 23, 2005 | 12.14 | 12.28 | 12.12 | 12.20 | 594,735 | -0.02(-0.20%) |
Nov 22, 2005 | 12.28 | 12.43 | 12.15 | 12.22 | 724,576 | -0.12(-0.99%) |
Nov 21, 2005 | 12.37 | 12.37 | 12.22 | 12.35 | 467,847 | -0.01(-0.08%) |
Nov 18, 2005 | 12.28 | 12.42 | 12.24 | 12.36 | 329,949 | +0.07(+0.60%) |
Nov 17, 2005 | 11.88 | 12.29 | 11.79 | 12.28 | 651,968 | +0.43(+3.63%) |
Nov 16, 2005 | 11.89 | 12.04 | 11.74 | 11.85 | 635,258 | -0.07(-0.62%) |
Nov 15, 2005 | 12.00 | 12.09 | 11.86 | 11.93 | 330,900 | -0.06(-0.53%) |
Nov 14, 2005 | 12.07 | 12.11 | 11.86 | 11.99 | 273,685 | -0.07(-0.61%) |
Nov 11, 2005 | 12.10 | 12.17 | 12.03 | 12.06 | 130,059 | -0.08(-0.64%) |
Nov 10, 2005 | 11.96 | 12.16 | 11.75 | 12.14 | 222,204 | +0.21(+1.76%) |
Nov 09, 2005 | 11.95 | 12.01 | 11.82 | 11.93 | 246,125 | +0.03(+0.25%) |
Nov 08, 2005 | 12.09 | 12.11 | 11.83 | 11.90 | 302,716 | -0.28(-2.29%) |
Nov 07, 2005 | 11.93 | 12.22 | 11.91 | 12.18 | 270,650 | +0.25(+2.09%) |
Nov 04, 2005 | 11.97 | 12.00 | 11.83 | 11.93 | 401,653 | -0.03(-0.24%) |
Nov 03, 2005 | 11.82 | 12.00 | 11.80 | 11.96 | 572,232 | +0.17(+1.45%) |
Nov 02, 2005 | 11.61 | 11.86 | 11.57 | 11.79 | 269,769 | +0.18(+1.52%) |
Nov 01, 2005 | 11.63 | 11.69 | 11.57 | 11.61 | 772,195 | -0.07(-0.63%) |
Oct 31, 2005 | 11.70 | 11.74 | 11.58 | 11.69 | 891,519 | +0.01(+0.08%) |
Oct 28, 2005 | 11.65 | 11.69 | 11.33 | 11.68 | 587,446 | +0.07(+0.59%) |
Oct 27, 2005 | 11.54 | 11.85 | 11.38 | 11.61 | 667,901 | +0.18(+1.54%) |
Oct 26, 2005 | 11.43 | 11.61 | 11.37 | 11.43 | 499,663 | -0.07(-0.60%) |
Oct 25, 2005 | 11.57 | 11.61 | 11.43 | 11.50 | 235,920 | -0.10(-0.84%) |
Oct 24, 2005 | 11.58 | 11.73 | 11.52 | 11.60 | 267,440 | +0.07(+0.64%) |
Oct 21, 2005 | 11.61 | 11.66 | 11.50 | 11.53 | 210,043 | -0.06(-0.51%) |
Oct 20, 2005 | 11.58 | 11.73 | 11.47 | 11.58 | 538,704 | -0.01(-0.13%) |
Oct 19, 2005 | 11.63 | 11.70 | 11.44 | 11.60 | 650,682 | -0.00(-0.04%) |
Oct 18, 2005 | 11.77 | 11.77 | 11.60 | 11.60 | 410,630 | -0.16(-1.37%) |
Oct 17, 2005 | 11.70 | 11.87 | 11.65 | 11.77 | 756,054 | +0.05(+0.46%) |
Oct 14, 2005 | 11.93 | 11.93 | 11.60 | 11.71 | 481,483 | -0.21(-1.76%) |
Oct 13, 2005 | 11.85 | 12.00 | 11.76 | 11.92 | 214,143 | +0.04(+0.33%) |
Oct 12, 2005 | 11.84 | 12.12 | 11.81 | 11.88 | 414,379 | -0.01(-0.08%) |
Oct 11, 2005 | 11.94 | 12.07 | 11.85 | 11.89 | 397,581 | -0.10(-0.86%) |
Oct 10, 2005 | 11.86 | 12.13 | 11.83 | 12.00 | 313,747 | +0.08(+0.70%) |
Oct 07, 2005 | 11.86 | 12.08 | 11.86 | 11.91 | 311,025 | +0.05(+0.41%) |
Oct 06, 2005 | 11.78 | 12.00 | 11.78 | 11.86 | 330,241 | +0.07(+0.62%) |
Oct 05, 2005 | 11.98 | 11.98 | 11.79 | 11.79 | 299,184 | -0.23(-1.91%) |
Oct 04, 2005 | 12.04 | 12.22 | 11.98 | 12.02 | 326,708 | -0.08(-0.69%) |