Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.03 | 14.03 | 13.73 | 13.84 | 173,524 | -0.18(-1.31%) |
Dec 29, 2005 | 14.11 | 14.29 | 14.00 | 14.03 | 566,782 | -0.01(-0.06%) |
Dec 28, 2005 | 14.07 | 14.08 | 13.97 | 14.04 | 369,830 | +0.03(+0.24%) |
Dec 27, 2005 | 13.76 | 14.12 | 13.75 | 14.00 | 204,707 | +0.24(+1.76%) |
Dec 23, 2005 | 13.69 | 13.80 | 13.65 | 13.76 | 162,861 | +0.09(+0.68%) |
Dec 22, 2005 | 13.69 | 13.71 | 13.59 | 13.67 | 311,181 | -0.02(-0.16%) |
Dec 21, 2005 | 13.35 | 13.73 | 13.35 | 13.69 | 339,294 | +0.34(+2.56%) |
Dec 20, 2005 | 13.31 | 13.37 | 13.27 | 13.35 | 157,852 | +0.09(+0.68%) |
Dec 19, 2005 | 13.39 | 13.49 | 13.25 | 13.26 | 256,247 | -0.13(-0.97%) |
Dec 16, 2005 | 13.43 | 13.51 | 13.35 | 13.39 | 249,946 | +0.11(+0.81%) |
Dec 15, 2005 | 13.37 | 13.44 | 13.27 | 13.28 | 195,336 | -0.12(-0.92%) |
Dec 14, 2005 | 13.40 | 13.44 | 13.38 | 13.40 | 155,105 | +0.05(+0.35%) |
Dec 13, 2005 | 13.44 | 13.49 | 13.34 | 13.36 | 258,025 | -0.10(-0.72%) |
Dec 12, 2005 | 13.51 | 13.51 | 13.41 | 13.45 | 174,170 | +0.06(+0.47%) |
Dec 09, 2005 | 13.36 | 13.44 | 13.27 | 13.39 | 205,353 | +0.05(+0.37%) |
Dec 08, 2005 | 13.42 | 13.44 | 13.30 | 13.34 | 137,979 | -0.09(-0.68%) |
Dec 07, 2005 | 13.53 | 13.58 | 13.33 | 13.43 | 233,628 | -0.17(-1.25%) |
Dec 06, 2005 | 13.44 | 13.63 | 13.30 | 13.60 | 372,900 | +0.20(+1.46%) |
Dec 05, 2005 | 13.28 | 13.56 | 13.23 | 13.41 | 411,999 | +0.20(+1.50%) |
Dec 02, 2005 | 13.22 | 13.29 | 12.92 | 13.21 | 320,229 | +0.00(+0.02%) |
Dec 01, 2005 | 13.08 | 13.21 | 13.05 | 13.21 | 365,629 | +0.06(+0.48%) |
Nov 30, 2005 | 13.05 | 13.20 | 13.03 | 13.14 | 286,138 | +0.12(+0.93%) |
Nov 29, 2005 | 13.03 | 13.08 | 13.01 | 13.02 | 250,431 | -0.04(-0.34%) |
Nov 28, 2005 | 13.03 | 13.09 | 13.00 | 13.07 | 276,282 | +0.56(+4.46%) |
Nov 25, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 12.65 | 12.66 | 12.45 | 12.51 | 161,407 | -0.17(-1.37%) |
Nov 14, 2005 | 12.61 | 12.79 | 12.38 | 12.68 | 258,671 | +0.02(+0.17%) |
Nov 11, 2005 | 12.64 | 12.66 | 12.52 | 12.66 | 316,189 | -0.05(-0.39%) |
Nov 10, 2005 | 12.68 | 12.89 | 12.49 | 12.71 | 373,385 | +0.03(+0.22%) |
Nov 09, 2005 | 12.46 | 12.76 | 12.38 | 12.68 | 310,534 | +0.17(+1.36%) |
Nov 08, 2005 | 12.70 | 12.70 | 12.48 | 12.51 | 384,694 | -0.31(-2.40%) |
Nov 07, 2005 | 12.80 | 12.85 | 12.77 | 12.82 | 223,934 | -0.05(-0.43%) |
Nov 04, 2005 | 12.84 | 12.93 | 12.75 | 12.87 | 301,325 | +0.07(+0.54%) |
Nov 03, 2005 | 12.78 | 12.94 | 12.78 | 12.80 | 794,594 | +0.03(+0.22%) |
Nov 02, 2005 | 12.65 | 12.79 | 12.57 | 12.78 | 300,194 | +0.07(+0.54%) |
Nov 01, 2005 | 12.53 | 12.85 | 12.52 | 12.71 | 1,440,707 | +0.12(+0.94%) |
Oct 31, 2005 | 12.32 | 12.68 | 12.29 | 12.59 | 1,380,765 | +0.47(+3.86%) |
Oct 28, 2005 | 11.92 | 12.14 | 11.86 | 12.12 | 237,990 | +0.15(+1.26%) |
Oct 27, 2005 | 12.01 | 12.08 | 11.82 | 11.97 | 311,665 | -0.05(-0.41%) |
Oct 26, 2005 | 11.77 | 12.06 | 11.77 | 12.02 | 353,350 | +0.22(+1.86%) |
Oct 25, 2005 | 11.75 | 11.94 | 11.71 | 11.80 | 253,501 | +0.05(+0.47%) |
Oct 24, 2005 | 11.58 | 11.75 | 11.51 | 11.75 | 1,039,370 | +0.17(+1.45%) |
Oct 21, 2005 | 11.66 | 11.70 | 11.52 | 11.58 | 957,455 | -0.22(-1.84%) |
Oct 20, 2005 | 11.87 | 11.97 | 11.73 | 11.80 | 556,927 | -0.17(-1.40%) |
Oct 19, 2005 | 11.99 | 12.00 | 11.87 | 11.96 | 808,489 | -0.06(-0.50%) |
Oct 18, 2005 | 12.07 | 12.10 | 11.93 | 12.02 | 582,293 | -0.12(-0.95%) |
Oct 17, 2005 | 12.13 | 12.19 | 12.07 | 12.14 | 254,632 | +0.01(+0.07%) |
Oct 14, 2005 | 12.02 | 12.14 | 11.89 | 12.13 | 215,370 | +0.11(+0.92%) |
Oct 13, 2005 | 12.10 | 12.10 | 11.64 | 12.02 | 690,705 | -0.26(-2.13%) |
Oct 12, 2005 | 12.38 | 12.42 | 12.25 | 12.28 | 423,794 | -0.08(-0.65%) |
Oct 11, 2005 | 12.38 | 12.46 | 12.31 | 12.36 | 550,949 | -0.06(-0.47%) |
Oct 10, 2005 | 12.94 | 12.50 | 12.38 | 12.42 | 102,272 | +0.02(+0.13%) |
Oct 07, 2005 | 12.35 | 12.60 | 12.30 | 12.40 | 426,056 | -0.14(-1.12%) |
Oct 06, 2005 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | +0.00(+0.00%) |