Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.47 | 13.62 | 13.40 | 13.58 | 308,209 | -0.02(-0.16%) |
Dec 29, 2005 | 13.54 | 13.78 | 13.34 | 13.60 | 234,094 | +0.03(+0.21%) |
Dec 28, 2005 | 13.26 | 13.59 | 13.26 | 13.57 | 275,681 | +0.36(+2.69%) |
Dec 27, 2005 | 13.48 | 13.66 | 13.21 | 13.22 | 206,967 | -0.26(-1.94%) |
Dec 23, 2005 | 13.78 | 13.78 | 13.23 | 13.48 | 1,039,717 | -0.28(-2.00%) |
Dec 22, 2005 | 13.60 | 13.85 | 13.47 | 13.76 | 554,640 | +0.20(+1.44%) |
Dec 21, 2005 | 13.53 | 13.90 | 13.43 | 13.56 | 967,342 | +0.12(+0.92%) |
Dec 20, 2005 | 13.11 | 13.52 | 13.11 | 13.44 | 472,568 | +0.29(+2.21%) |
Dec 19, 2005 | 13.12 | 13.27 | 12.91 | 13.15 | 759,815 | -0.04(-0.33%) |
Dec 16, 2005 | 13.39 | 13.52 | 13.09 | 13.19 | 664,061 | -0.20(-1.51%) |
Dec 15, 2005 | 13.43 | 13.54 | 13.12 | 13.39 | 318,154 | -0.09(-0.70%) |
Dec 14, 2005 | 13.75 | 13.80 | 13.34 | 13.49 | 615,787 | -0.25(-1.85%) |
Dec 13, 2005 | 13.57 | 13.80 | 13.45 | 13.74 | 1,409,585 | +0.15(+1.12%) |
Dec 12, 2005 | 13.43 | 13.60 | 13.39 | 13.59 | 740,135 | +0.14(+1.08%) |
Dec 09, 2005 | 13.42 | 13.59 | 13.39 | 13.44 | 344,041 | +0.04(+0.32%) |
Dec 08, 2005 | 13.41 | 13.47 | 13.16 | 13.40 | 287,178 | +0.05(+0.35%) |
Dec 07, 2005 | 13.23 | 13.39 | 13.13 | 13.35 | 356,873 | +0.11(+0.79%) |
Dec 06, 2005 | 13.18 | 13.36 | 13.04 | 13.25 | 380,951 | +0.10(+0.77%) |
Dec 05, 2005 | 13.05 | 13.21 | 12.88 | 13.15 | 455,439 | +0.00(+0.00%) |
Dec 02, 2005 | 12.78 | 13.19 | 12.78 | 13.15 | 360,141 | +0.27(+2.08%) |
Dec 01, 2005 | 12.73 | 12.99 | 12.60 | 12.88 | 351,478 | +0.18(+1.43%) |
Nov 30, 2005 | 12.46 | 12.75 | 12.32 | 12.70 | 480,935 | +0.47(+3.85%) |
Nov 29, 2005 | 12.20 | 12.41 | 12.18 | 12.23 | 250,247 | +0.07(+0.60%) |
Nov 28, 2005 | 11.96 | 12.27 | 11.88 | 12.15 | 287,032 | +0.14(+1.15%) |
Nov 25, 2005 | 11.98 | 12.12 | 11.92 | 12.02 | 95,151 | +0.07(+0.55%) |
Nov 23, 2005 | 11.72 | 12.00 | 11.72 | 11.95 | 139,090 | +0.18(+1.54%) |
Nov 22, 2005 | 11.79 | 11.87 | 11.68 | 11.77 | 325,121 | -0.05(-0.43%) |
Nov 21, 2005 | 11.73 | 11.87 | 11.69 | 11.82 | 223,912 | +0.09(+0.74%) |
Nov 18, 2005 | 11.88 | 11.88 | 11.71 | 11.73 | 250,849 | -0.12(-1.04%) |
Nov 17, 2005 | 11.67 | 11.94 | 11.67 | 11.86 | 388,300 | +0.25(+2.19%) |
Nov 16, 2005 | 11.60 | 11.81 | 11.49 | 11.60 | 554,578 | -0.34(-2.85%) |
Nov 15, 2005 | 11.68 | 12.02 | 11.68 | 11.94 | 342,604 | +0.17(+1.42%) |
Nov 14, 2005 | 11.93 | 11.93 | 11.69 | 11.78 | 294,731 | -0.04(-0.37%) |
Nov 11, 2005 | 11.65 | 11.82 | 11.57 | 11.82 | 183,314 | +0.16(+1.37%) |
Nov 10, 2005 | 11.61 | 11.75 | 11.54 | 11.66 | 387,752 | +0.01(+0.12%) |
Nov 09, 2005 | 11.98 | 12.01 | 11.64 | 11.65 | 314,062 | -0.26(-2.19%) |
Nov 08, 2005 | 11.68 | 11.96 | 11.60 | 11.91 | 291,515 | +0.14(+1.17%) |
Nov 07, 2005 | 11.68 | 11.80 | 11.68 | 11.77 | 252,079 | +0.05(+0.43%) |
Nov 04, 2005 | 11.75 | 11.80 | 11.57 | 11.72 | 236,878 | -0.05(-0.43%) |
Nov 03, 2005 | 11.89 | 11.89 | 11.55 | 11.77 | 381,114 | +0.00(+0.00%) |
Nov 02, 2005 | 11.67 | 11.83 | 11.51 | 11.77 | 179,551 | +0.08(+0.68%) |
Nov 01, 2005 | 11.77 | 11.91 | 11.68 | 11.69 | 471,788 | +0.05(+0.44%) |
Oct 31, 2005 | 11.36 | 11.68 | 11.24 | 11.64 | 579,673 | +0.37(+3.28%) |
Oct 28, 2005 | 11.01 | 11.34 | 10.97 | 11.27 | 662,634 | +0.41(+3.74%) |
Oct 27, 2005 | 10.72 | 10.93 | 10.54 | 10.86 | 341,442 | -0.06(-0.53%) |
Oct 26, 2005 | 11.12 | 11.26 | 10.86 | 10.92 | 344,432 | -0.20(-1.82%) |
Oct 25, 2005 | 10.60 | 11.25 | 10.60 | 11.12 | 715,683 | +0.37(+3.44%) |
Oct 24, 2005 | 10.78 | 10.80 | 10.36 | 10.76 | 682,055 | +0.49(+4.80%) |
Oct 21, 2005 | 10.37 | 10.43 | 10.23 | 10.26 | 190,448 | -0.16(-1.53%) |
Oct 20, 2005 | 10.43 | 10.57 | 10.36 | 10.42 | 187,399 | -0.04(-0.35%) |
Oct 19, 2005 | 10.22 | 10.49 | 10.22 | 10.46 | 524,849 | +0.09(+0.84%) |
Oct 18, 2005 | 10.39 | 10.63 | 10.34 | 10.37 | 291,785 | -0.15(-1.45%) |
Oct 17, 2005 | 10.51 | 10.62 | 10.37 | 10.52 | 328,402 | +0.03(+0.28%) |
Oct 14, 2005 | 10.29 | 10.52 | 10.24 | 10.49 | 386,270 | +0.15(+1.47%) |
Oct 13, 2005 | 10.21 | 10.36 | 10.14 | 10.34 | 333,620 | +0.09(+0.85%) |
Oct 12, 2005 | 10.39 | 10.39 | 10.18 | 10.26 | 197,568 | -0.04(-0.42%) |
Oct 11, 2005 | 10.15 | 10.41 | 10.07 | 10.30 | 250,963 | +0.17(+1.72%) |
Oct 10, 2005 | 10.33 | 10.51 | 10.12 | 10.12 | 95,345 | -0.15(-1.48%) |
Oct 07, 2005 | 10.25 | 10.47 | 10.18 | 10.28 | 472,739 | +0.03(+0.28%) |
Oct 06, 2005 | 10.23 | 10.41 | 10.12 | 10.25 | 538,375 | -0.03(-0.28%) |
Oct 05, 2005 | 10.54 | 10.57 | 10.26 | 10.28 | 249,757 | -0.30(-2.81%) |
Oct 04, 2005 | 10.85 | 10.87 | 10.52 | 10.57 | 421,946 | -0.21(-1.95%) |