Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.39 | 13.39 | 13.19 | 13.30 | 1,293,753 | -0.14(-1.04%) |
Dec 29, 2005 | 13.43 | 13.45 | 13.34 | 13.44 | 1,074,615 | +0.02(+0.12%) |
Dec 28, 2005 | 13.43 | 13.44 | 13.37 | 13.43 | 1,226,405 | +0.01(+0.06%) |
Dec 27, 2005 | 13.46 | 13.50 | 13.34 | 13.42 | 1,094,279 | +0.01(+0.06%) |
Dec 23, 2005 | 13.33 | 13.42 | 13.30 | 13.41 | 508,324 | +0.10(+0.76%) |
Dec 22, 2005 | 13.32 | 13.41 | 13.23 | 13.31 | 2,185,089 | +0.03(+0.23%) |
Dec 21, 2005 | 13.15 | 13.39 | 13.09 | 13.28 | 1,772,645 | +0.13(+1.01%) |
Dec 20, 2005 | 13.07 | 13.16 | 13.07 | 13.15 | 1,198,001 | +0.08(+0.60%) |
Dec 19, 2005 | 13.12 | 13.13 | 12.97 | 13.07 | 1,719,178 | -0.05(-0.36%) |
Dec 16, 2005 | 13.15 | 13.16 | 13.02 | 13.12 | 1,563,660 | +0.06(+0.48%) |
Dec 15, 2005 | 13.05 | 13.08 | 12.99 | 13.06 | 1,481,274 | +0.02(+0.12%) |
Dec 14, 2005 | 12.95 | 13.07 | 12.92 | 13.04 | 1,573,685 | +0.09(+0.66%) |
Dec 13, 2005 | 12.89 | 12.99 | 12.78 | 12.95 | 2,853,173 | +0.03(+0.24%) |
Dec 12, 2005 | 12.83 | 12.99 | 12.81 | 12.92 | 1,931,633 | +0.09(+0.73%) |
Dec 09, 2005 | 12.85 | 12.95 | 12.80 | 12.83 | 1,038,241 | -0.02(-0.18%) |
Dec 08, 2005 | 12.74 | 12.95 | 12.66 | 12.85 | 1,367,785 | +0.18(+1.41%) |
Dec 07, 2005 | 12.70 | 12.77 | 12.56 | 12.67 | 1,452,227 | -0.06(-0.49%) |
Dec 06, 2005 | 12.88 | 12.88 | 12.71 | 12.74 | 1,139,778 | -0.12(-0.97%) |
Dec 05, 2005 | 13.06 | 13.07 | 12.75 | 12.86 | 1,684,219 | -0.26(-2.02%) |
Dec 02, 2005 | 13.30 | 13.30 | 13.10 | 13.13 | 939,533 | -0.23(-1.69%) |
Dec 01, 2005 | 13.09 | 13.35 | 13.08 | 13.35 | 1,483,331 | +0.26(+1.96%) |
Nov 30, 2005 | 13.15 | 13.20 | 13.09 | 13.09 | 1,733,059 | -0.05(-0.36%) |
Nov 29, 2005 | 12.99 | 13.17 | 12.97 | 13.14 | 1,506,594 | +0.16(+1.20%) |
Nov 28, 2005 | 13.02 | 13.05 | 12.85 | 12.99 | 1,939,474 | -0.07(-0.54%) |
Nov 25, 2005 | 12.93 | 13.06 | 12.85 | 13.06 | 490,716 | +0.21(+1.64%) |
Nov 23, 2005 | 13.04 | 13.05 | 12.85 | 12.85 | 1,162,270 | -0.23(-1.73%) |
Nov 22, 2005 | 13.02 | 13.11 | 12.97 | 13.07 | 1,252,368 | +0.06(+0.48%) |
Nov 21, 2005 | 12.99 | 13.11 | 12.96 | 13.01 | 2,718,605 | -0.02(-0.12%) |
Nov 18, 2005 | 12.98 | 13.03 | 12.85 | 13.02 | 2,494,068 | +0.12(+0.90%) |
Nov 17, 2005 | 12.72 | 12.92 | 12.71 | 12.91 | 2,297,036 | +0.19(+1.47%) |
Nov 16, 2005 | 12.89 | 12.92 | 12.66 | 12.72 | 2,663,852 | -0.17(-1.33%) |
Nov 15, 2005 | 12.85 | 13.01 | 12.76 | 12.89 | 4,432,000 | +0.05(+0.36%) |
Nov 14, 2005 | 12.23 | 13.36 | 12.22 | 12.85 | 7,701,215 | -1.55(-10.76%) |
Nov 11, 2005 | 14.56 | 14.55 | 14.32 | 14.39 | 1,984,715 | -0.16(-1.07%) |
Nov 10, 2005 | 14.54 | 14.55 | 14.33 | 14.55 | 1,757,736 | +0.06(+0.43%) |
Nov 09, 2005 | 14.44 | 14.51 | 14.40 | 14.49 | 1,045,825 | +0.05(+0.38%) |
Nov 08, 2005 | 14.43 | 14.53 | 14.29 | 14.43 | 1,147,747 | -0.08(-0.54%) |
Nov 07, 2005 | 14.41 | 14.58 | 14.37 | 14.51 | 2,058,490 | +0.10(+0.70%) |
Nov 04, 2005 | 14.31 | 15.17 | 14.29 | 14.41 | 2,302,820 | +0.22(+1.53%) |
Nov 03, 2005 | 14.04 | 14.21 | 14.02 | 14.19 | 2,147,688 | +0.15(+1.05%) |
Nov 02, 2005 | 13.92 | 14.06 | 13.92 | 14.04 | 1,094,279 | +0.12(+0.89%) |
Nov 01, 2005 | 13.85 | 13.96 | 13.72 | 13.92 | 1,716,479 | +0.07(+0.51%) |
Oct 31, 2005 | 13.65 | 14.00 | 13.65 | 13.85 | 2,822,712 | +0.23(+1.71%) |
Oct 28, 2005 | 13.50 | 13.62 | 13.31 | 13.62 | 1,608,516 | +0.23(+1.68%) |
Oct 27, 2005 | 13.76 | 13.80 | 13.34 | 13.39 | 1,659,799 | -0.44(-3.15%) |
Oct 26, 2005 | 13.95 | 14.00 | 13.82 | 13.83 | 2,255,779 | -0.12(-0.84%) |
Oct 25, 2005 | 14.04 | 14.14 | 13.85 | 13.94 | 4,430,072 | -0.09(-0.67%) |
Oct 24, 2005 | 13.79 | 14.17 | 13.78 | 14.04 | 1,827,655 | +0.25(+1.81%) |
Oct 21, 2005 | 14.08 | 14.13 | 13.77 | 13.79 | 2,238,171 | -0.29(-2.05%) |
Oct 20, 2005 | 13.99 | 14.10 | 13.93 | 14.07 | 2,940,957 | +0.03(+0.22%) |
Oct 19, 2005 | 14.04 | 14.08 | 13.86 | 14.04 | 1,782,542 | +0.05(+0.39%) |
Oct 18, 2005 | 13.91 | 14.03 | 13.79 | 13.99 | 2,025,587 | +0.08(+0.56%) |
Oct 17, 2005 | 13.85 | 13.94 | 13.79 | 13.91 | 1,203,527 | +0.00(+0.00%) |
Oct 14, 2005 | 13.86 | 13.93 | 13.70 | 13.91 | 1,033,743 | +0.06(+0.45%) |
Oct 13, 2005 | 13.79 | 14.00 | 13.64 | 13.85 | 1,778,301 | +0.02(+0.17%) |
Oct 12, 2005 | 13.65 | 13.93 | 13.65 | 13.83 | 872,184 | +0.05(+0.40%) |
Oct 11, 2005 | 13.97 | 14.05 | 13.76 | 13.77 | 1,242,728 | -0.23(-1.67%) |
Oct 10, 2005 | 14.10 | 14.19 | 13.94 | 14.00 | 749,184 | -0.08(-0.55%) |
Oct 07, 2005 | 14.01 | 14.08 | 13.89 | 14.08 | 1,001,483 | +0.09(+0.61%) |
Oct 06, 2005 | 13.90 | 14.13 | 13.88 | 14.00 | 1,343,750 | +0.13(+0.95%) |
Oct 05, 2005 | 13.96 | 14.07 | 13.83 | 13.86 | 630,811 | -0.17(-1.22%) |
Oct 04, 2005 | 14.19 | 14.23 | 13.98 | 14.04 | 734,660 | -0.15(-1.04%) |