Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.71 | 13.90 | 13.72 | 13.90 | 19,400 | +0.19(+1.39%) |
Dec 29, 2005 | 13.76 | 13.81 | 13.67 | 13.71 | 16,300 | -0.04(-0.29%) |
Dec 28, 2005 | 13.78 | 13.84 | 13.75 | 13.75 | 34,400 | -0.05(-0.36%) |
Dec 27, 2005 | 13.68 | 13.80 | 13.68 | 13.80 | 28,800 | +0.15(+1.10%) |
Dec 23, 2005 | 13.65 | 13.66 | 13.60 | 13.65 | 17,300 | +0.00(+0.00%) |
Dec 22, 2005 | 13.65 | 13.70 | 13.63 | 13.65 | 35,600 | -0.03(-0.22%) |
Dec 21, 2005 | 13.70 | 13.74 | 13.63 | 13.68 | 35,600 | +0.04(+0.29%) |
Dec 20, 2005 | 13.77 | 13.81 | 13.63 | 13.64 | 28,500 | -0.05(-0.37%) |
Dec 19, 2005 | 13.73 | 13.73 | 13.62 | 13.69 | 19,200 | +0.02(+0.15%) |
Dec 16, 2005 | 13.64 | 13.71 | 13.64 | 13.67 | 11,200 | -0.03(-0.22%) |
Dec 15, 2005 | 13.64 | 13.71 | 13.62 | 13.70 | 5,100 | +0.02(+0.15%) |
Dec 14, 2005 | 13.76 | 13.76 | 13.62 | 13.68 | 21,300 | +0.00(+0.00%) |
Dec 13, 2005 | 13.66 | 13.72 | 13.65 | 13.68 | 21,900 | +0.00(+0.00%) |
Dec 12, 2005 | 13.68 | 13.71 | 13.65 | 13.68 | 14,200 | +0.07(+0.51%) |
Dec 09, 2005 | 13.66 | 13.66 | 13.55 | 13.61 | 20,600 | -0.06(-0.44%) |
Dec 08, 2005 | 13.65 | 13.68 | 13.61 | 13.67 | 12,200 | -0.05(-0.36%) |
Dec 07, 2005 | 13.66 | 13.72 | 13.63 | 13.72 | 15,400 | +0.01(+0.07%) |
Dec 06, 2005 | 13.64 | 13.71 | 13.64 | 13.71 | 17,700 | +0.04(+0.29%) |
Dec 05, 2005 | 13.69 | 13.71 | 13.67 | 13.67 | 27,900 | +0.00(+0.00%) |
Dec 02, 2005 | 13.65 | 13.70 | 13.64 | 13.67 | 27,000 | +0.04(+0.29%) |
Dec 01, 2005 | 13.63 | 13.67 | 13.53 | 13.63 | 34,700 | -0.02(-0.15%) |
Nov 30, 2005 | 13.61 | 13.65 | 13.48 | 13.65 | 36,700 | +0.04(+0.29%) |
Nov 29, 2005 | 13.60 | 13.62 | 13.55 | 13.61 | 19,600 | +0.04(+0.29%) |
Nov 28, 2005 | 13.53 | 13.59 | 13.50 | 13.57 | 17,100 | +0.04(+0.30%) |
Nov 25, 2005 | 13.51 | 13.54 | 13.51 | 13.53 | 4,800 | +0.06(+0.45%) |
Nov 23, 2005 | 13.40 | 13.47 | 13.39 | 13.47 | 11,200 | +0.06(+0.45%) |
Nov 22, 2005 | 13.47 | 13.48 | 13.40 | 13.41 | 10,400 | -0.13(-0.96%) |
Nov 21, 2005 | 13.48 | 13.55 | 13.40 | 13.54 | 28,600 | +0.09(+0.67%) |
Nov 18, 2005 | 13.40 | 13.45 | 13.32 | 13.45 | 16,900 | +0.12(+0.90%) |
Nov 17, 2005 | 13.47 | 13.52 | 13.33 | 13.33 | 34,900 | -0.19(-1.40%) |
Nov 16, 2005 | 13.52 | 13.58 | 13.48 | 13.52 | 6,600 | +0.01(+0.07%) |
Nov 15, 2005 | 13.50 | 13.61 | 13.42 | 13.51 | 34,300 | -0.01(-0.07%) |
Nov 14, 2005 | 13.76 | 13.76 | 13.40 | 13.52 | 19,200 | -0.18(-1.31%) |
Nov 11, 2005 | 13.82 | 13.82 | 13.68 | 13.70 | 12,700 | -0.09(-0.65%) |
Nov 10, 2005 | 13.80 | 13.82 | 13.74 | 13.79 | 10,400 | -0.04(-0.29%) |
Nov 09, 2005 | 13.83 | 13.84 | 13.76 | 13.83 | 7,200 | +0.03(+0.22%) |
Nov 08, 2005 | 13.72 | 13.89 | 13.72 | 13.80 | 6,400 | +0.00(+0.00%) |
Nov 07, 2005 | 13.89 | 13.90 | 13.75 | 13.80 | 12,200 | -0.02(-0.14%) |
Nov 04, 2005 | 13.95 | 13.95 | 13.78 | 13.82 | 19,600 | -0.11(-0.79%) |
Nov 03, 2005 | 13.88 | 13.95 | 13.88 | 13.93 | 8,900 | +0.06(+0.43%) |
Nov 02, 2005 | 13.87 | 13.94 | 13.86 | 13.87 | 7,600 | -0.04(-0.29%) |
Nov 01, 2005 | 13.85 | 13.95 | 13.85 | 13.91 | 9,500 | +0.03(+0.22%) |
Oct 31, 2005 | 13.85 | 13.94 | 13.85 | 13.88 | 6,400 | +0.01(+0.07%) |
Oct 28, 2005 | 13.92 | 13.95 | 13.87 | 13.87 | 7,000 | +0.02(+0.14%) |
Oct 27, 2005 | 13.91 | 13.91 | 13.84 | 13.85 | 14,000 | -0.03(-0.22%) |
Oct 26, 2005 | 13.91 | 13.93 | 13.75 | 13.88 | 22,500 | -0.09(-0.64%) |
Oct 25, 2005 | 13.90 | 13.97 | 13.89 | 13.97 | 7,700 | +0.07(+0.50%) |
Oct 24, 2005 | 13.62 | 13.90 | 13.62 | 13.90 | 39,900 | +0.08(+0.58%) |
Oct 21, 2005 | 13.62 | 13.82 | 13.62 | 13.82 | 8,100 | +0.18(+1.32%) |
Oct 20, 2005 | 13.63 | 13.66 | 13.63 | 13.64 | 5,900 | +0.04(+0.29%) |
Oct 19, 2005 | 13.75 | 13.75 | 13.55 | 13.60 | 38,700 | -0.09(-0.66%) |
Oct 18, 2005 | 13.69 | 13.79 | 13.63 | 13.69 | 10,500 | -0.17(-1.23%) |
Oct 17, 2005 | 13.98 | 13.98 | 13.77 | 13.86 | 22,900 | -0.04(-0.29%) |
Oct 14, 2005 | 14.05 | 14.05 | 13.90 | 13.90 | 26,300 | -0.14(-1.00%) |
Oct 13, 2005 | 14.24 | 14.30 | 14.04 | 14.04 | 11,700 | -0.29(-2.02%) |
Oct 12, 2005 | 14.54 | 14.54 | 14.31 | 14.33 | 19,700 | -0.20(-1.38%) |
Oct 11, 2005 | 14.50 | 14.53 | 14.46 | 14.53 | 3,300 | +0.04(+0.28%) |
Oct 10, 2005 | 14.52 | 14.60 | 14.45 | 14.49 | 9,300 | -0.04(-0.28%) |
Oct 07, 2005 | 14.59 | 14.61 | 14.46 | 14.53 | 7,900 | -0.07(-0.48%) |
Oct 06, 2005 | 14.60 | 14.65 | 14.56 | 14.60 | 10,700 | -0.01(-0.07%) |
Oct 05, 2005 | 14.70 | 14.76 | 14.61 | 14.61 | 4,900 | +0.02(+0.14%) |
Oct 04, 2005 | 14.64 | 14.76 | 14.54 | 14.59 | 13,000 | -0.15(-1.02%) |