Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.11 | 13.12 | 12.83 | 12.93 | 414,905 | -0.20(-1.56%) |
Dec 29, 2005 | 13.13 | 13.26 | 12.88 | 13.13 | 432,496 | +0.02(+0.15%) |
Dec 28, 2005 | 13.97 | 14.08 | 12.80 | 13.11 | 1,406,875 | -0.86(-6.14%) |
Dec 27, 2005 | 15.01 | 15.02 | 13.89 | 13.97 | 968,500 | -0.72(-4.88%) |
Dec 23, 2005 | 14.58 | 15.26 | 14.09 | 14.69 | 2,494,320 | +0.95(+6.89%) |
Dec 22, 2005 | 15.23 | 15.28 | 13.60 | 13.74 | 4,613,602 | -11.15(-44.79%) |
Dec 21, 2005 | 23.98 | 25.85 | 23.98 | 24.89 | 714,750 | +5.69(+29.63%) |
Dec 20, 2005 | 19.31 | 19.33 | 18.52 | 19.20 | 539,762 | -0.11(-0.56%) |
Dec 19, 2005 | 20.07 | 20.28 | 19.08 | 19.31 | 502,812 | -0.74(-3.70%) |
Dec 16, 2005 | 19.26 | 20.10 | 19.12 | 20.05 | 337,638 | +1.01(+5.31%) |
Dec 15, 2005 | 19.40 | 19.56 | 18.56 | 19.04 | 346,077 | -0.36(-1.88%) |
Dec 14, 2005 | 20.01 | 20.13 | 19.30 | 19.40 | 231,351 | -0.57(-2.85%) |
Dec 13, 2005 | 20.24 | 20.48 | 19.55 | 19.97 | 371,148 | -0.13(-0.64%) |
Dec 12, 2005 | 20.80 | 20.83 | 19.84 | 20.10 | 457,922 | -0.37(-1.81%) |
Dec 09, 2005 | 20.77 | 21.03 | 20.29 | 20.47 | 1,519,271 | +0.93(+4.78%) |
Dec 08, 2005 | 19.38 | 19.72 | 19.20 | 19.54 | 508,668 | +0.16(+0.83%) |
Dec 07, 2005 | 19.52 | 20.13 | 19.27 | 19.38 | 257,667 | -0.01(-0.07%) |
Dec 06, 2005 | 19.84 | 20.13 | 18.88 | 19.39 | 423,461 | -0.40(-2.01%) |
Dec 05, 2005 | 19.60 | 19.83 | 19.06 | 19.79 | 620,628 | +1.68(+9.30%) |
Dec 02, 2005 | 18.06 | 18.37 | 17.89 | 18.11 | 83,061 | -0.01(-0.07%) |
Dec 01, 2005 | 17.29 | 18.40 | 17.12 | 18.12 | 266,387 | +0.86(+5.01%) |
Nov 30, 2005 | 18.60 | 18.64 | 17.09 | 17.25 | 597,651 | -1.36(-7.32%) |
Nov 29, 2005 | 18.95 | 19.51 | 18.56 | 18.62 | 190,685 | -0.39(-2.05%) |
Nov 28, 2005 | 19.41 | 19.83 | 18.75 | 19.01 | 352,656 | -0.28(-1.43%) |
Nov 25, 2005 | 18.98 | 19.47 | 18.98 | 19.28 | 175,303 | +0.24(+1.24%) |
Nov 23, 2005 | 18.88 | 19.51 | 18.66 | 19.05 | 474,323 | +0.49(+2.62%) |
Nov 22, 2005 | 18.08 | 18.75 | 17.81 | 18.56 | 407,408 | +0.61(+3.39%) |
Nov 21, 2005 | 18.24 | 18.35 | 17.71 | 17.95 | 191,922 | -0.18(-0.99%) |
Nov 18, 2005 | 18.61 | 18.66 | 17.92 | 18.13 | 310,010 | -0.26(-1.43%) |
Nov 17, 2005 | 17.92 | 19.17 | 17.92 | 18.39 | 355,548 | +0.45(+2.53%) |
Nov 16, 2005 | 17.47 | 18.23 | 17.28 | 17.94 | 277,326 | +0.47(+2.67%) |
Nov 15, 2005 | 18.53 | 18.77 | 17.31 | 17.47 | 416,202 | -0.87(-4.75%) |
Nov 14, 2005 | 17.13 | 18.55 | 17.07 | 18.34 | 934,207 | +1.65(+9.89%) |
Nov 11, 2005 | 16.49 | 16.95 | 16.18 | 16.69 | 189,797 | +0.18(+1.09%) |
Nov 10, 2005 | 16.96 | 16.96 | 16.48 | 16.51 | 292,527 | -0.45(-2.64%) |
Nov 09, 2005 | 16.65 | 17.27 | 16.65 | 16.96 | 354,928 | +0.54(+3.27%) |
Nov 08, 2005 | 15.74 | 16.96 | 15.74 | 16.42 | 640,898 | +0.67(+4.27%) |
Nov 07, 2005 | 15.17 | 15.81 | 15.15 | 15.75 | 228,441 | +0.65(+4.32%) |
Nov 04, 2005 | 15.05 | 15.19 | 14.93 | 15.10 | 89,513 | +0.06(+0.38%) |
Nov 03, 2005 | 15.12 | 15.84 | 14.84 | 15.04 | 259,670 | +0.01(+0.04%) |
Nov 02, 2005 | 14.50 | 15.03 | 14.35 | 15.03 | 129,665 | +0.62(+4.31%) |
Nov 01, 2005 | 14.88 | 14.88 | 14.11 | 14.41 | 201,125 | -0.44(-2.93%) |
Oct 31, 2005 | 15.04 | 15.52 | 14.77 | 14.85 | 304,430 | -0.10(-0.64%) |
Oct 28, 2005 | 14.06 | 15.20 | 14.06 | 14.94 | 604,336 | +0.97(+6.91%) |
Oct 27, 2005 | 14.70 | 14.71 | 13.82 | 13.98 | 142,990 | -0.78(-5.29%) |
Oct 26, 2005 | 14.84 | 15.00 | 14.46 | 14.76 | 124,986 | -0.15(-1.03%) |
Oct 25, 2005 | 15.26 | 15.42 | 14.34 | 14.91 | 216,400 | -0.45(-2.92%) |
Oct 24, 2005 | 14.84 | 15.37 | 14.82 | 15.36 | 128,760 | +0.60(+4.08%) |
Oct 21, 2005 | 14.53 | 14.78 | 14.33 | 14.76 | 154,231 | +0.23(+1.59%) |
Oct 20, 2005 | 14.06 | 14.96 | 13.77 | 14.53 | 333,667 | +0.60(+4.32%) |
Oct 19, 2005 | 13.14 | 14.04 | 13.09 | 13.93 | 207,636 | +0.79(+5.99%) |
Oct 18, 2005 | 12.94 | 13.28 | 12.87 | 13.14 | 142,835 | +0.19(+1.48%) |
Oct 17, 2005 | 13.56 | 13.70 | 12.71 | 12.95 | 171,008 | -0.61(-4.49%) |
Oct 14, 2005 | 13.15 | 13.64 | 12.88 | 13.56 | 94,357 | +0.47(+3.57%) |
Oct 13, 2005 | 13.38 | 13.57 | 12.64 | 13.09 | 377,652 | -0.35(-2.57%) |
Oct 12, 2005 | 14.30 | 14.50 | 13.42 | 13.43 | 121,947 | -0.86(-6.04%) |
Oct 11, 2005 | 14.92 | 15.08 | 14.12 | 14.30 | 103,912 | -0.58(-3.87%) |
Oct 10, 2005 | 15.05 | 15.67 | 14.83 | 14.87 | 66,456 | -0.17(-1.15%) |
Oct 07, 2005 | 14.63 | 15.20 | 14.63 | 15.05 | 47,177 | +0.42(+2.89%) |
Oct 06, 2005 | 14.72 | 15.14 | 14.29 | 14.62 | 163,156 | -0.21(-1.42%) |
Oct 05, 2005 | 15.90 | 15.90 | 14.72 | 14.84 | 187,667 | -1.07(-6.72%) |
Oct 04, 2005 | 16.97 | 17.28 | 15.84 | 15.90 | 241,675 | -0.99(-5.87%) |