Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.65 | 13.67 | 13.48 | 13.52 | 125,274 | +0.21(+1.61%) |
Dec 29, 2005 | 13.36 | 13.42 | 13.14 | 13.31 | 97,679 | +0.27(+2.07%) |
Dec 28, 2005 | 12.94 | 13.04 | 12.92 | 13.04 | 90,013 | +0.03(+0.25%) |
Dec 27, 2005 | 13.25 | 13.33 | 12.85 | 13.01 | 164,477 | -0.31(-2.33%) |
Dec 23, 2005 | 13.42 | 13.42 | 13.26 | 13.32 | 104,249 | -0.07(-0.51%) |
Dec 22, 2005 | 13.30 | 13.40 | 13.30 | 13.39 | 89,356 | +0.03(+0.24%) |
Dec 21, 2005 | 13.33 | 13.43 | 13.26 | 13.36 | 83,005 | -0.02(-0.17%) |
Dec 20, 2005 | 13.45 | 13.45 | 13.27 | 13.38 | 103,154 | +0.00(+0.03%) |
Dec 19, 2005 | 13.66 | 13.66 | 13.29 | 13.37 | 223,391 | -0.28(-2.07%) |
Dec 16, 2005 | 13.47 | 13.69 | 13.38 | 13.66 | 185,940 | +0.11(+0.77%) |
Dec 15, 2005 | 13.42 | 13.66 | 13.33 | 13.55 | 464,522 | +0.31(+2.34%) |
Dec 14, 2005 | 12.92 | 13.35 | 12.92 | 13.24 | 806,399 | +0.37(+2.91%) |
Dec 13, 2005 | 12.90 | 12.92 | 12.81 | 12.87 | 174,332 | -0.05(-0.42%) |
Dec 12, 2005 | 12.92 | 12.92 | 12.86 | 12.92 | 159,659 | -0.04(-0.32%) |
Dec 09, 2005 | 12.92 | 12.99 | 12.82 | 12.96 | 101,402 | +0.04(+0.32%) |
Dec 08, 2005 | 13.00 | 13.00 | 12.82 | 12.92 | 178,932 | -0.05(-0.35%) |
Dec 07, 2005 | 12.99 | 13.00 | 12.78 | 12.97 | 183,312 | +0.07(+0.53%) |
Dec 06, 2005 | 13.06 | 13.08 | 12.89 | 12.90 | 469,779 | -0.11(-0.88%) |
Dec 05, 2005 | 13.06 | 13.13 | 12.94 | 13.01 | 715,071 | +0.12(+0.92%) |
Dec 02, 2005 | 12.83 | 12.92 | 12.56 | 12.89 | 287,342 | +0.09(+0.68%) |
Dec 01, 2005 | 12.86 | 12.88 | 12.79 | 12.81 | 212,221 | +0.01(+0.07%) |
Nov 30, 2005 | 12.80 | 12.87 | 12.78 | 12.80 | 283,619 | -0.03(-0.25%) |
Nov 29, 2005 | 12.80 | 12.90 | 12.78 | 12.83 | 436,051 | -0.01(-0.11%) |
Nov 28, 2005 | 12.91 | 12.97 | 12.76 | 12.84 | 421,377 | +0.05(+0.36%) |
Nov 25, 2005 | 12.86 | 12.86 | 12.76 | 12.80 | 128,559 | -0.01(-0.07%) |
Nov 23, 2005 | 12.67 | 12.86 | 12.65 | 12.81 | 374,071 | +0.14(+1.12%) |
Nov 22, 2005 | 12.57 | 12.71 | 12.52 | 12.67 | 606,661 | +0.09(+0.73%) |
Nov 21, 2005 | 12.71 | 12.71 | 12.53 | 12.57 | 638,636 | +0.06(+0.51%) |
Nov 18, 2005 | 12.47 | 12.64 | 12.47 | 12.51 | 3,809,044 | +0.00(+0.00%) |
Nov 17, 2005 | 12.64 | 12.76 | 12.51 | 12.51 | 307,272 | -0.13(-1.05%) |
Nov 16, 2005 | 13.47 | 13.47 | 12.60 | 12.64 | 350,199 | -0.89(-6.61%) |
Nov 15, 2005 | 13.67 | 13.72 | 13.54 | 13.54 | 15,330 | -0.11(-0.84%) |
Nov 14, 2005 | 13.81 | 13.81 | 13.61 | 13.65 | 21,463 | -0.10(-0.70%) |
Nov 11, 2005 | 13.25 | 13.81 | 13.24 | 13.75 | 27,595 | +0.26(+1.93%) |
Nov 10, 2005 | 13.24 | 13.49 | 13.24 | 13.49 | 18,396 | +0.33(+2.50%) |
Nov 09, 2005 | 13.06 | 13.33 | 13.06 | 13.16 | 17,520 | +0.17(+1.30%) |
Nov 08, 2005 | 13.10 | 13.24 | 12.85 | 12.99 | 33,289 | -0.16(-1.22%) |
Nov 07, 2005 | 13.27 | 13.37 | 13.13 | 13.15 | 23,434 | -0.43(-3.16%) |
Nov 04, 2005 | 13.49 | 13.58 | 13.36 | 13.58 | 26,938 | +0.20(+1.50%) |
Nov 03, 2005 | 13.95 | 13.97 | 13.25 | 13.38 | 36,574 | -0.46(-3.30%) |
Nov 02, 2005 | 13.70 | 13.95 | 13.70 | 13.83 | 104,249 | +0.16(+1.13%) |
Nov 01, 2005 | 13.66 | 13.78 | 13.47 | 13.68 | 46,430 | +0.02(+0.17%) |
Oct 31, 2005 | 13.01 | 13.81 | 12.95 | 13.66 | 53,219 | +0.64(+4.95%) |
Oct 28, 2005 | 12.90 | 13.01 | 12.57 | 13.01 | 53,438 | +0.23(+1.79%) |
Oct 27, 2005 | 13.01 | 13.01 | 12.61 | 12.78 | 44,678 | -0.11(-0.85%) |
Oct 26, 2005 | 12.58 | 12.99 | 12.56 | 12.89 | 292,380 | +0.22(+1.77%) |
Oct 25, 2005 | 12.78 | 12.78 | 12.61 | 12.67 | 88,918 | -0.11(-0.89%) |
Oct 24, 2005 | 12.78 | 12.78 | 12.56 | 12.78 | 50,372 | -0.03(-0.21%) |
Oct 21, 2005 | 13.29 | 12.85 | 12.65 | 12.81 | 71,835 | +0.03(+0.25%) |
Oct 20, 2005 | 12.79 | 12.90 | 12.65 | 12.78 | 67,455 | -0.05(-0.39%) |
Oct 19, 2005 | 13.27 | 13.28 | 12.56 | 12.83 | 170,171 | -0.41(-3.10%) |
Oct 18, 2005 | 13.24 | 13.42 | 13.21 | 13.24 | 19,930 | -0.11(-0.86%) |
Oct 17, 2005 | 13.29 | 13.45 | 13.29 | 13.36 | 16,425 | +0.16(+1.18%) |
Oct 14, 2005 | 13.31 | 13.31 | 13.04 | 13.20 | 56,066 | -0.14(-1.03%) |
Oct 13, 2005 | 13.49 | 13.49 | 13.06 | 13.34 | 86,071 | -0.24(-1.78%) |
Oct 12, 2005 | 13.70 | 13.83 | 13.47 | 13.58 | 54,971 | -0.29(-2.07%) |
Oct 11, 2005 | 13.58 | 13.87 | 13.58 | 13.87 | 32,194 | -0.11(-0.75%) |
Oct 10, 2005 | 13.82 | 13.97 | 13.70 | 13.97 | 28,690 | +0.16(+1.16%) |
Oct 07, 2005 | 13.62 | 13.97 | 13.56 | 13.81 | 33,946 | +0.11(+0.80%) |
Oct 06, 2005 | 13.70 | 13.83 | 13.58 | 13.70 | 69,426 | -0.25(-1.77%) |
Oct 05, 2005 | 14.34 | 14.34 | 13.70 | 13.95 | 102,716 | -0.21(-1.45%) |
Oct 04, 2005 | 14.57 | 14.57 | 14.15 | 14.15 | 23,653 | -0.30(-2.08%) |