Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.50 | 12.54 | 12.35 | 12.42 | 132,400 | -0.08(-0.64%) |
Dec 29, 2005 | 12.50 | 12.71 | 12.41 | 12.50 | 108,300 | -0.02(-0.16%) |
Dec 28, 2005 | 12.68 | 12.95 | 12.43 | 12.52 | 168,100 | -0.16(-1.26%) |
Dec 27, 2005 | 13.11 | 13.20 | 12.68 | 12.68 | 129,400 | -0.39(-2.98%) |
Dec 23, 2005 | 13.00 | 13.14 | 12.94 | 13.07 | 76,900 | +0.17(+1.32%) |
Dec 22, 2005 | 12.95 | 13.10 | 12.84 | 12.90 | 63,500 | -0.06(-0.46%) |
Dec 21, 2005 | 12.70 | 12.96 | 12.61 | 12.96 | 124,600 | +0.16(+1.25%) |
Dec 20, 2005 | 12.80 | 13.03 | 12.65 | 12.80 | 110,300 | -0.01(-0.08%) |
Dec 19, 2005 | 12.95 | 13.10 | 12.75 | 12.81 | 162,600 | -0.14(-1.08%) |
Dec 16, 2005 | 13.23 | 13.23 | 12.85 | 12.95 | 278,300 | -0.24(-1.82%) |
Dec 15, 2005 | 13.10 | 13.40 | 12.89 | 13.19 | 133,500 | -0.01(-0.08%) |
Dec 14, 2005 | 13.20 | 13.38 | 13.02 | 13.20 | 91,100 | +0.05(+0.38%) |
Dec 13, 2005 | 13.55 | 13.87 | 12.99 | 13.15 | 148,600 | -0.50(-3.66%) |
Dec 12, 2005 | 13.75 | 13.85 | 13.60 | 13.65 | 52,400 | -0.04(-0.29%) |
Dec 09, 2005 | 13.56 | 13.95 | 13.56 | 13.69 | 65,600 | +0.13(+0.96%) |
Dec 08, 2005 | 13.76 | 13.94 | 13.55 | 13.56 | 111,500 | -0.19(-1.38%) |
Dec 07, 2005 | 13.97 | 14.04 | 13.70 | 13.75 | 78,400 | -0.23(-1.65%) |
Dec 06, 2005 | 14.05 | 14.24 | 13.91 | 13.98 | 96,300 | -0.02(-0.14%) |
Dec 05, 2005 | 14.04 | 14.11 | 13.84 | 14.00 | 164,000 | +0.00(+0.00%) |
Dec 02, 2005 | 14.10 | 14.16 | 13.72 | 14.00 | 123,300 | -0.01(-0.07%) |
Dec 01, 2005 | 13.81 | 14.13 | 13.66 | 14.01 | 152,400 | +0.37(+2.71%) |
Nov 30, 2005 | 13.58 | 13.75 | 13.45 | 13.64 | 76,600 | +0.17(+1.26%) |
Nov 29, 2005 | 13.80 | 13.80 | 13.38 | 13.47 | 103,000 | -0.28(-2.04%) |
Nov 28, 2005 | 14.10 | 14.11 | 13.74 | 13.75 | 115,600 | -0.25(-1.79%) |
Nov 25, 2005 | 14.25 | 14.25 | 13.65 | 14.00 | 27,600 | -0.10(-0.71%) |
Nov 23, 2005 | 13.77 | 14.50 | 13.30 | 14.10 | 214,800 | +0.23(+1.66%) |
Nov 22, 2005 | 13.95 | 13.98 | 13.68 | 13.87 | 124,200 | -0.08(-0.57%) |
Nov 21, 2005 | 13.50 | 14.04 | 13.40 | 13.95 | 106,600 | +0.47(+3.49%) |
Nov 18, 2005 | 13.50 | 13.59 | 13.29 | 13.48 | 141,200 | +0.25(+1.89%) |
Nov 17, 2005 | 12.84 | 13.23 | 12.82 | 13.23 | 112,500 | +0.49(+3.85%) |
Nov 16, 2005 | 12.89 | 13.02 | 12.60 | 12.74 | 159,000 | -0.16(-1.24%) |
Nov 15, 2005 | 13.05 | 13.43 | 12.86 | 12.90 | 119,600 | -0.20(-1.53%) |
Nov 14, 2005 | 13.42 | 13.53 | 13.06 | 13.10 | 117,000 | -0.50(-3.68%) |
Nov 11, 2005 | 13.69 | 13.72 | 13.31 | 13.60 | 68,100 | -0.11(-0.80%) |
Nov 10, 2005 | 13.16 | 13.76 | 13.04 | 13.71 | 107,800 | +0.58(+4.42%) |
Nov 09, 2005 | 13.00 | 13.29 | 13.00 | 13.13 | 79,500 | +0.06(+0.46%) |
Nov 08, 2005 | 13.48 | 13.48 | 13.00 | 13.07 | 97,200 | -0.51(-3.76%) |
Nov 07, 2005 | 13.52 | 13.64 | 13.48 | 13.58 | 82,100 | +0.06(+0.44%) |
Nov 04, 2005 | 13.81 | 13.81 | 13.29 | 13.52 | 89,200 | -0.31(-2.24%) |
Nov 03, 2005 | 14.04 | 14.22 | 13.62 | 13.83 | 103,100 | +0.00(+0.00%) |
Nov 02, 2005 | 13.16 | 13.83 | 13.15 | 13.83 | 89,200 | +0.70(+5.33%) |
Nov 01, 2005 | 13.50 | 13.57 | 13.12 | 13.13 | 60,800 | -0.51(-3.74%) |
Oct 31, 2005 | 13.31 | 13.70 | 13.24 | 13.64 | 108,900 | +0.33(+2.48%) |
Oct 28, 2005 | 13.02 | 13.55 | 13.02 | 13.31 | 93,100 | +0.39(+3.02%) |
Oct 27, 2005 | 13.37 | 13.43 | 12.90 | 12.92 | 83,600 | -0.44(-3.29%) |
Oct 26, 2005 | 13.36 | 13.98 | 13.33 | 13.36 | 115,200 | -0.04(-0.30%) |
Oct 25, 2005 | 13.60 | 13.66 | 13.15 | 13.40 | 84,100 | -0.38(-2.76%) |
Oct 24, 2005 | 13.20 | 13.78 | 13.02 | 13.78 | 99,300 | +0.66(+5.03%) |
Oct 21, 2005 | 13.26 | 13.46 | 13.05 | 13.12 | 88,500 | -0.13(-0.98%) |
Oct 20, 2005 | 13.63 | 13.64 | 13.12 | 13.25 | 150,300 | -0.48(-3.50%) |
Oct 19, 2005 | 13.30 | 13.73 | 13.04 | 13.73 | 189,500 | +0.30(+2.23%) |
Oct 18, 2005 | 13.50 | 13.75 | 13.40 | 13.43 | 132,500 | -0.06(-0.44%) |
Oct 17, 2005 | 13.84 | 13.95 | 13.28 | 13.49 | 151,900 | -0.20(-1.46%) |
Oct 14, 2005 | 13.65 | 13.83 | 13.40 | 13.69 | 157,200 | +0.19(+1.41%) |
Oct 13, 2005 | 13.20 | 13.79 | 13.20 | 13.50 | 183,300 | +0.30(+2.27%) |
Oct 12, 2005 | 13.25 | 13.38 | 12.77 | 13.20 | 219,300 | +0.01(+0.08%) |
Oct 11, 2005 | 13.50 | 14.25 | 13.18 | 13.19 | 170,000 | -0.31(-2.30%) |
Oct 10, 2005 | 13.80 | 13.85 | 13.50 | 13.50 | 110,600 | -0.27(-1.96%) |
Oct 07, 2005 | 13.73 | 14.00 | 13.71 | 13.77 | 94,600 | -0.03(-0.22%) |
Oct 06, 2005 | 13.72 | 14.49 | 13.68 | 13.80 | 221,800 | -0.02(-0.14%) |
Oct 05, 2005 | 14.74 | 14.74 | 13.82 | 13.82 | 126,000 | -1.04(-7.00%) |
Oct 04, 2005 | 14.67 | 15.31 | 14.67 | 14.86 | 95,600 | +0.09(+0.61%) |