Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.87 | 12.99 | 12.78 | 12.95 | 237,022 | +0.13(+1.04%) |
Dec 29, 2005 | 12.92 | 13.04 | 12.81 | 12.82 | 210,832 | -0.11(-0.85%) |
Dec 28, 2005 | 13.10 | 13.10 | 12.81 | 12.93 | 267,577 | -0.06(-0.49%) |
Dec 27, 2005 | 13.01 | 13.06 | 12.93 | 12.99 | 194,899 | -0.06(-0.49%) |
Dec 23, 2005 | 13.00 | 13.17 | 12.88 | 13.06 | 127,023 | +0.04(+0.32%) |
Dec 22, 2005 | 12.98 | 13.15 | 12.97 | 13.02 | 171,110 | +0.00(+0.00%) |
Dec 21, 2005 | 13.11 | 13.17 | 12.90 | 13.02 | 269,105 | -0.10(-0.73%) |
Dec 20, 2005 | 13.29 | 13.37 | 13.11 | 13.11 | 169,582 | -0.21(-1.58%) |
Dec 19, 2005 | 13.31 | 13.42 | 13.31 | 13.32 | 180,276 | +0.01(+0.10%) |
Dec 16, 2005 | 13.49 | 13.49 | 13.31 | 13.31 | 180,058 | -0.09(-0.68%) |
Dec 15, 2005 | 13.47 | 13.63 | 13.31 | 13.40 | 311,883 | +0.00(+0.00%) |
Dec 14, 2005 | 13.56 | 13.62 | 13.35 | 13.40 | 168,709 | -0.11(-0.78%) |
Dec 13, 2005 | 13.40 | 13.54 | 13.37 | 13.51 | 171,546 | +0.11(+0.79%) |
Dec 12, 2005 | 13.68 | 13.68 | 13.36 | 13.40 | 231,566 | +0.10(+0.72%) |
Dec 09, 2005 | 13.22 | 13.42 | 13.22 | 13.31 | 136,626 | +0.04(+0.28%) |
Dec 08, 2005 | 13.32 | 13.39 | 13.20 | 13.27 | 180,713 | +0.01(+0.10%) |
Dec 07, 2005 | 13.24 | 13.36 | 13.13 | 13.26 | 272,597 | +0.11(+0.84%) |
Dec 06, 2005 | 13.15 | 13.20 | 13.03 | 13.15 | 229,383 | +0.06(+0.42%) |
Dec 05, 2005 | 12.98 | 13.14 | 12.90 | 13.09 | 181,804 | +0.12(+0.95%) |
Dec 02, 2005 | 12.88 | 13.01 | 12.85 | 12.97 | 109,999 | +0.02(+0.14%) |
Dec 01, 2005 | 13.05 | 13.06 | 12.90 | 12.95 | 100,396 | -0.08(-0.63%) |
Nov 30, 2005 | 13.01 | 13.04 | 12.87 | 13.03 | 143,173 | +0.06(+0.49%) |
Nov 29, 2005 | 13.11 | 13.18 | 12.94 | 12.97 | 163,471 | -0.13(-0.98%) |
Nov 28, 2005 | 13.29 | 13.29 | 13.02 | 13.09 | 241,824 | -0.18(-1.38%) |
Nov 25, 2005 | 13.21 | 13.28 | 13.18 | 13.28 | 43,650 | +0.05(+0.38%) |
Nov 23, 2005 | 13.17 | 13.28 | 13.15 | 13.23 | 147,102 | +0.01(+0.10%) |
Nov 22, 2005 | 13.27 | 13.28 | 13.15 | 13.21 | 187,042 | +0.01(+0.10%) |
Nov 21, 2005 | 13.10 | 13.29 | 13.08 | 13.20 | 305,553 | +0.14(+1.05%) |
Nov 18, 2005 | 13.09 | 13.15 | 12.88 | 13.06 | 270,415 | +0.09(+0.71%) |
Nov 17, 2005 | 13.08 | 13.09 | 12.75 | 12.97 | 232,439 | -0.05(-0.39%) |
Nov 16, 2005 | 12.51 | 13.02 | 12.51 | 13.02 | 409,005 | +0.51(+4.10%) |
Nov 15, 2005 | 13.03 | 13.03 | 12.42 | 12.51 | 486,485 | -0.39(-3.05%) |
Nov 14, 2005 | 13.01 | 13.04 | 12.83 | 12.90 | 282,419 | +0.00(+0.04%) |
Nov 11, 2005 | 12.90 | 12.99 | 12.74 | 12.90 | 254,919 | -0.07(-0.53%) |
Nov 10, 2005 | 13.08 | 13.16 | 12.95 | 12.97 | 177,003 | -0.15(-1.12%) |
Nov 09, 2005 | 13.13 | 13.24 | 12.93 | 13.11 | 233,967 | -0.03(-0.24%) |
Nov 08, 2005 | 13.04 | 13.20 | 12.98 | 13.15 | 204,066 | -0.17(-1.31%) |
Nov 07, 2005 | 13.45 | 13.53 | 13.30 | 13.32 | 279,363 | -0.03(-0.21%) |
Nov 04, 2005 | 13.42 | 13.63 | 13.32 | 13.35 | 225,673 | -0.01(-0.07%) |
Nov 03, 2005 | 13.26 | 13.45 | 13.24 | 13.36 | 287,220 | +0.16(+1.22%) |
Nov 02, 2005 | 13.20 | 13.41 | 13.15 | 13.20 | 261,903 | +0.04(+0.28%) |
Nov 01, 2005 | 13.22 | 13.36 | 13.10 | 13.16 | 236,367 | -0.17(-1.31%) |
Oct 31, 2005 | 13.18 | 13.40 | 13.18 | 13.33 | 218,034 | +0.25(+1.89%) |
Oct 28, 2005 | 13.15 | 13.21 | 13.06 | 13.09 | 177,003 | +0.02(+0.14%) |
Oct 27, 2005 | 13.06 | 13.33 | 13.06 | 13.07 | 166,963 | -0.04(-0.32%) |
Oct 26, 2005 | 13.27 | 13.27 | 13.06 | 13.11 | 168,491 | -0.16(-1.17%) |
Oct 25, 2005 | 13.20 | 13.34 | 13.08 | 13.26 | 223,490 | +0.04(+0.28%) |
Oct 24, 2005 | 13.10 | 13.29 | 13.06 | 13.23 | 253,609 | +0.10(+0.77%) |
Oct 21, 2005 | 13.29 | 13.31 | 13.01 | 13.13 | 197,082 | -0.23(-1.75%) |
Oct 20, 2005 | 13.51 | 13.58 | 13.20 | 13.36 | 234,403 | -0.26(-1.92%) |
Oct 19, 2005 | 13.21 | 13.63 | 13.13 | 13.62 | 242,478 | +0.44(+3.30%) |
Oct 18, 2005 | 13.40 | 13.51 | 13.10 | 13.19 | 197,300 | -0.10(-0.76%) |
Oct 17, 2005 | 13.46 | 13.74 | 13.27 | 13.29 | 334,363 | +0.00(+0.00%) |
Oct 14, 2005 | 13.01 | 13.38 | 12.85 | 13.29 | 483,211 | +0.08(+0.62%) |
Oct 13, 2005 | 14.04 | 14.04 | 12.84 | 13.20 | 866,027 | -0.72(-5.20%) |
Oct 12, 2005 | 14.30 | 14.35 | 13.75 | 13.93 | 233,094 | -0.36(-2.50%) |
Oct 11, 2005 | 14.55 | 14.55 | 14.21 | 14.29 | 123,967 | -0.10(-0.67%) |
Oct 10, 2005 | 14.39 | 14.53 | 14.20 | 14.38 | 128,769 | +0.05(+0.35%) |
Oct 07, 2005 | 14.23 | 14.39 | 14.03 | 14.33 | 157,578 | +0.21(+1.49%) |
Oct 06, 2005 | 14.55 | 14.66 | 13.93 | 14.12 | 310,355 | -0.44(-2.99%) |
Oct 05, 2005 | 14.73 | 14.82 | 14.55 | 14.56 | 138,808 | -0.22(-1.49%) |
Oct 04, 2005 | 14.80 | 14.91 | 14.73 | 14.78 | 88,610 | -0.13(-0.89%) |