Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 10.36 | 10.39 | 9.960 | 10.32 | 16,883 | +0.25(+2.52%) |
Dec 29, 2005 | 9.996 | 10.15 | 9.634 | 10.07 | 26,076 | +0.29(+2.96%) |
Dec 28, 2005 | 9.779 | 9.779 | 9.489 | 9.779 | 7,592 | +0.37(+3.93%) |
Dec 27, 2005 | 10.79 | 10.79 | 9.214 | 9.410 | 32,579 | -9.14(-49.28%) |
Dec 23, 2005 | 18.88 | 18.88 | 18.40 | 18.55 | 15,737 | -0.33(-1.76%) |
Dec 22, 2005 | 19.17 | 19.39 | 18.22 | 18.88 | 15,305 | -0.64(-3.27%) |
Dec 21, 2005 | 19.26 | 19.52 | 19.19 | 19.52 | 5,513 | +0.01(+0.04%) |
Dec 20, 2005 | 17.91 | 19.51 | 17.91 | 19.51 | 9,326 | +1.53(+8.50%) |
Dec 19, 2005 | 18.03 | 19.51 | 17.64 | 17.99 | 31,153 | -0.29(-1.59%) |
Dec 16, 2005 | 18.83 | 18.83 | 18.28 | 18.28 | 4,771 | -0.65(-3.44%) |
Dec 15, 2005 | 19.62 | 19.65 | 18.82 | 18.93 | 14,023 | -0.64(-3.26%) |
Dec 14, 2005 | 19.52 | 19.59 | 19.24 | 19.57 | 10,301 | +0.09(+0.48%) |
Dec 13, 2005 | 19.38 | 19.51 | 19.15 | 19.47 | 14,046 | +0.10(+0.52%) |
Dec 12, 2005 | 18.49 | 19.56 | 18.12 | 19.37 | 14,803 | +0.71(+3.80%) |
Dec 09, 2005 | 18.85 | 19.07 | 18.33 | 18.66 | 19,757 | -0.18(-0.96%) |
Dec 08, 2005 | 17.63 | 18.85 | 17.43 | 18.84 | 13,161 | +1.63(+9.47%) |
Dec 07, 2005 | 17.78 | 17.81 | 17.10 | 17.21 | 20,385 | -0.17(-1.00%) |
Dec 06, 2005 | 17.12 | 17.49 | 17.12 | 17.38 | 8,075 | +0.30(+1.78%) |
Dec 05, 2005 | 16.28 | 17.38 | 16.05 | 17.08 | 37,683 | +1.14(+7.18%) |
Dec 02, 2005 | 15.21 | 16.00 | 15.10 | 15.94 | 32,810 | +1.01(+6.80%) |
Dec 01, 2005 | 14.23 | 14.92 | 14.23 | 14.92 | 37,288 | +0.70(+4.89%) |
Nov 30, 2005 | 13.82 | 14.23 | 13.76 | 14.23 | 23,084 | +0.73(+5.42%) |
Nov 29, 2005 | 14.02 | 14.39 | 13.50 | 13.50 | 22,941 | -0.49(-3.52%) |
Nov 28, 2005 | 14.48 | 14.94 | 13.78 | 13.99 | 34,888 | -0.16(-1.13%) |
Nov 25, 2005 | 14.03 | 14.41 | 13.79 | 14.15 | 5,936 | +0.20(+1.45%) |
Nov 23, 2005 | 14.10 | 14.10 | 13.74 | 13.94 | 3,934 | +0.18(+1.32%) |
Nov 22, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 5,798 | +0.00(+0.00%) |
Nov 21, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Nov 18, 2005 | 13.76 | 13.76 | 13.71 | 13.76 | 6,159 | +0.23(+1.71%) |
Nov 17, 2005 | 13.76 | 13.76 | 13.53 | 13.53 | 567 | -0.05(-0.37%) |
Nov 16, 2005 | 13.58 | 13.58 | 13.58 | 13.58 | 552 | +0.00(+0.00%) |
Nov 15, 2005 | 13.58 | 13.58 | 13.58 | 13.58 | 276 | -0.18(-1.32%) |
Nov 14, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 13.76 | 13.76 | 13.76 | 13.76 | 1,898 | +0.25(+1.85%) |
Nov 10, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 13.51 | 13.51 | 13.51 | 13.51 | 276 | +0.08(+0.57%) |
Nov 08, 2005 | 13.76 | 13.76 | 13.42 | 13.44 | 10,036 | -0.19(-1.38%) |
Nov 07, 2005 | 13.58 | 13.68 | 13.39 | 13.63 | 11,197 | +0.22(+1.68%) |
Nov 04, 2005 | 13.38 | 13.40 | 13.38 | 13.40 | 959 | +0.11(+0.82%) |
Nov 03, 2005 | 13.40 | 13.40 | 13.22 | 13.29 | 1,242 | -0.11(-0.81%) |
Nov 02, 2005 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 13.55 | 13.55 | 13.40 | 13.40 | 893 | +0.00(+0.00%) |
Oct 31, 2005 | 13.62 | 13.76 | 13.40 | 13.40 | 14,097 | -0.31(-2.27%) |
Oct 28, 2005 | 13.36 | 13.76 | 13.36 | 13.71 | 6,902 | +0.35(+2.60%) |
Oct 27, 2005 | 13.05 | 13.36 | 12.89 | 13.36 | 4,021 | +0.31(+2.39%) |
Oct 26, 2005 | 13.04 | 13.36 | 13.00 | 13.05 | 2,509 | +0.38(+2.97%) |
Oct 25, 2005 | 12.86 | 12.89 | 12.68 | 12.68 | 1,035 | -0.22(-1.74%) |
Oct 24, 2005 | 13.71 | 13.71 | 12.90 | 12.90 | 3,796 | -0.36(-2.73%) |
Oct 21, 2005 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 13.76 | 13.76 | 13.26 | 13.26 | 5,517 | -0.50(-3.63%) |
Oct 19, 2005 | 13.55 | 13.76 | 13.55 | 13.76 | 6,032 | +0.22(+1.60%) |
Oct 18, 2005 | 13.47 | 13.55 | 13.47 | 13.55 | 4,956 | -0.05(-0.37%) |
Oct 17, 2005 | 13.27 | 13.61 | 13.27 | 13.60 | 7,254 | +0.33(+2.51%) |
Oct 14, 2005 | 13.23 | 13.62 | 13.23 | 13.26 | 1,593 | -0.14(-1.03%) |
Oct 13, 2005 | 13.33 | 13.50 | 13.04 | 13.40 | 3,894 | -0.09(-0.64%) |
Oct 12, 2005 | 13.36 | 13.61 | 13.23 | 13.49 | 3,230 | +0.09(+0.65%) |
Oct 11, 2005 | 13.58 | 13.62 | 13.36 | 13.40 | 1,656 | +0.00(+0.00%) |
Oct 10, 2005 | 13.65 | 13.65 | 13.40 | 13.40 | 897 | -0.03(-0.24%) |
Oct 07, 2005 | 13.40 | 13.62 | 13.40 | 13.43 | 3,244 | -0.05(-0.35%) |
Oct 06, 2005 | 13.76 | 13.81 | 13.48 | 13.48 | 1,104 | -0.63(-4.47%) |
Oct 05, 2005 | 13.76 | 14.11 | 13.68 | 14.11 | 2,812 | +0.28(+1.99%) |
Oct 04, 2005 | 13.84 | 14.11 | 13.69 | 13.84 | 3,812 | -0.10(-0.73%) |