Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.66 | 13.66 | 13.52 | 13.57 | 866,186 | -0.15(-1.13%) |
Dec 29, 2005 | 13.70 | 13.84 | 13.65 | 13.72 | 752,360 | -0.05(-0.37%) |
Dec 28, 2005 | 13.63 | 13.80 | 13.63 | 13.77 | 698,779 | +0.15(+1.11%) |
Dec 27, 2005 | 13.70 | 13.90 | 13.62 | 13.62 | 832,871 | -0.11(-0.79%) |
Dec 23, 2005 | 13.59 | 13.73 | 13.59 | 13.73 | 502,221 | +0.13(+0.95%) |
Dec 22, 2005 | 13.45 | 13.61 | 13.40 | 13.60 | 500,555 | +0.13(+0.94%) |
Dec 21, 2005 | 13.57 | 13.58 | 13.40 | 13.48 | 891,172 | -0.03(-0.24%) |
Dec 20, 2005 | 13.52 | 13.65 | 13.43 | 13.51 | 642,421 | +0.04(+0.27%) |
Dec 19, 2005 | 13.54 | 13.67 | 13.40 | 13.47 | 1,196,003 | -0.01(-0.05%) |
Dec 16, 2005 | 13.56 | 13.89 | 13.40 | 13.48 | 2,126,598 | -0.08(-0.61%) |
Dec 15, 2005 | 13.58 | 13.63 | 13.47 | 13.56 | 1,400,056 | -0.03(-0.21%) |
Dec 14, 2005 | 13.54 | 13.62 | 13.43 | 13.59 | 1,255,137 | +0.07(+0.53%) |
Dec 13, 2005 | 13.26 | 13.56 | 13.26 | 13.52 | 940,589 | +0.26(+1.93%) |
Dec 12, 2005 | 13.40 | 13.47 | 13.15 | 13.26 | 1,300,112 | -0.12(-0.91%) |
Dec 09, 2005 | 13.33 | 13.45 | 13.24 | 13.38 | 460,022 | +0.04(+0.32%) |
Dec 08, 2005 | 13.37 | 13.50 | 13.27 | 13.34 | 665,464 | -0.08(-0.59%) |
Dec 07, 2005 | 13.35 | 13.47 | 13.32 | 13.42 | 848,696 | +0.06(+0.43%) |
Dec 06, 2005 | 13.72 | 13.87 | 13.33 | 13.36 | 1,740,701 | -0.32(-2.37%) |
Dec 05, 2005 | 13.51 | 13.73 | 13.34 | 13.69 | 1,288,452 | +0.18(+1.31%) |
Dec 02, 2005 | 13.42 | 13.71 | 13.40 | 13.51 | 1,056,913 | +0.02(+0.13%) |
Dec 01, 2005 | 13.14 | 13.59 | 13.14 | 13.49 | 1,539,146 | +0.44(+3.37%) |
Nov 30, 2005 | 13.22 | 13.31 | 12.98 | 13.05 | 1,114,659 | -0.17(-1.25%) |
Nov 29, 2005 | 13.28 | 13.34 | 13.05 | 13.22 | 1,860,634 | +0.01(+0.05%) |
Nov 28, 2005 | 13.57 | 13.59 | 13.21 | 13.21 | 1,500,279 | -0.31(-2.27%) |
Nov 25, 2005 | 13.59 | 13.63 | 13.48 | 13.52 | 370,072 | -0.07(-0.53%) |
Nov 23, 2005 | 13.54 | 13.72 | 13.53 | 13.59 | 694,892 | +0.03(+0.21%) |
Nov 22, 2005 | 13.50 | 13.58 | 13.42 | 13.56 | 578,290 | +0.05(+0.40%) |
Nov 21, 2005 | 13.45 | 13.63 | 13.45 | 13.51 | 1,262,633 | +0.09(+0.64%) |
Nov 18, 2005 | 13.39 | 13.48 | 13.29 | 13.42 | 849,528 | +0.13(+0.95%) |
Nov 17, 2005 | 13.11 | 13.35 | 12.96 | 13.29 | 849,806 | +0.28(+2.13%) |
Nov 16, 2005 | 12.95 | 13.04 | 12.88 | 13.02 | 618,268 | +0.05(+0.36%) |
Nov 15, 2005 | 13.13 | 13.22 | 12.91 | 12.97 | 1,461,134 | -0.25(-1.91%) |
Nov 14, 2005 | 13.17 | 13.26 | 13.11 | 13.22 | 853,693 | +0.09(+0.69%) |
Nov 11, 2005 | 12.99 | 13.15 | 12.98 | 13.13 | 554,692 | +0.08(+0.64%) |
Nov 10, 2005 | 12.87 | 13.13 | 12.79 | 13.05 | 960,578 | +0.16(+1.26%) |
Nov 09, 2005 | 12.86 | 12.93 | 12.75 | 12.89 | 796,225 | +0.10(+0.76%) |
Nov 08, 2005 | 12.86 | 12.90 | 12.68 | 12.79 | 1,040,256 | -0.07(-0.56%) |
Nov 07, 2005 | 12.71 | 12.97 | 12.65 | 12.86 | 1,442,810 | +0.19(+1.54%) |
Nov 04, 2005 | 12.61 | 12.71 | 12.52 | 12.67 | 1,012,216 | +0.04(+0.28%) |
Nov 03, 2005 | 12.79 | 12.90 | 12.57 | 12.63 | 1,298,446 | -0.15(-1.21%) |
Nov 02, 2005 | 12.43 | 12.84 | 12.43 | 12.79 | 973,904 | +0.18(+1.43%) |
Nov 01, 2005 | 12.24 | 12.68 | 12.24 | 12.61 | 2,289,563 | +0.35(+2.85%) |
Oct 31, 2005 | 12.11 | 12.34 | 12.10 | 12.26 | 1,596,892 | +0.15(+1.22%) |
Oct 28, 2005 | 12.02 | 12.12 | 11.94 | 12.11 | 903,110 | +0.12(+1.02%) |
Oct 27, 2005 | 12.16 | 12.16 | 11.92 | 11.99 | 1,628,263 | +0.05(+0.39%) |
Oct 26, 2005 | 11.77 | 12.05 | 11.75 | 11.94 | 1,320,101 | +0.17(+1.44%) |
Oct 25, 2005 | 11.55 | 11.83 | 11.54 | 11.77 | 2,297,892 | +0.22(+1.90%) |
Oct 24, 2005 | 11.24 | 11.58 | 11.24 | 11.55 | 726,263 | +0.31(+2.79%) |
Oct 21, 2005 | 11.18 | 11.33 | 11.12 | 11.24 | 748,196 | +0.06(+0.52%) |
Oct 20, 2005 | 11.27 | 11.34 | 11.14 | 11.18 | 812,882 | -0.09(-0.80%) |
Oct 19, 2005 | 11.05 | 11.28 | 10.95 | 11.27 | 2,863,689 | +0.22(+1.99%) |
Oct 18, 2005 | 11.34 | 11.41 | 11.05 | 11.05 | 1,359,523 | -0.28(-2.48%) |
Oct 17, 2005 | 11.21 | 11.43 | 11.21 | 11.33 | 1,006,386 | +0.12(+1.09%) |
Oct 14, 2005 | 11.07 | 11.26 | 11.02 | 11.21 | 982,233 | +0.19(+1.70%) |
Oct 13, 2005 | 11.09 | 11.18 | 10.96 | 11.02 | 1,561,911 | -0.06(-0.55%) |
Oct 12, 2005 | 11.22 | 11.29 | 10.94 | 11.08 | 946,419 | -0.14(-1.25%) |
Oct 11, 2005 | 11.40 | 11.49 | 11.22 | 11.22 | 775,680 | -0.16(-1.39%) |
Oct 10, 2005 | 11.40 | 11.55 | 11.36 | 11.38 | 1,042,199 | -0.02(-0.16%) |
Oct 07, 2005 | 11.44 | 11.45 | 11.33 | 11.40 | 1,200,445 | -0.04(-0.31%) |
Oct 06, 2005 | 11.57 | 11.60 | 11.39 | 11.44 | 1,785,676 | -0.08(-0.72%) |
Oct 05, 2005 | 11.74 | 11.76 | 11.51 | 11.52 | 1,566,908 | -0.26(-2.23%) |
Oct 04, 2005 | 11.69 | 11.83 | 11.57 | 11.78 | 1,634,371 | +0.17(+1.43%) |