Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.70 | 14.00 | 13.68 | 13.78 | 33,163 | -0.11(-0.79%) |
Dec 29, 2005 | 13.63 | 14.07 | 13.63 | 13.89 | 29,975 | +0.26(+1.91%) |
Dec 28, 2005 | 13.90 | 13.95 | 13.53 | 13.63 | 8,400 | -0.15(-1.09%) |
Dec 27, 2005 | 13.58 | 13.85 | 13.55 | 13.78 | 24,600 | +0.23(+1.70%) |
Dec 23, 2005 | 13.38 | 13.57 | 13.31 | 13.55 | 10,415 | +0.18(+1.35%) |
Dec 22, 2005 | 13.09 | 13.37 | 12.95 | 13.37 | 42,180 | +0.21(+1.60%) |
Dec 21, 2005 | 12.76 | 13.24 | 12.76 | 13.16 | 31,056 | +0.33(+2.57%) |
Dec 20, 2005 | 13.43 | 13.43 | 12.76 | 12.83 | 51,875 | -0.61(-4.54%) |
Dec 19, 2005 | 13.82 | 13.91 | 13.12 | 13.44 | 29,588 | -0.51(-3.66%) |
Dec 16, 2005 | 14.02 | 14.04 | 13.78 | 13.95 | 84,508 | -0.03(-0.21%) |
Dec 15, 2005 | 13.80 | 14.00 | 13.60 | 13.98 | 27,508 | +0.28(+2.04%) |
Dec 14, 2005 | 13.77 | 14.02 | 13.69 | 13.70 | 20,544 | -0.16(-1.15%) |
Dec 13, 2005 | 13.66 | 14.00 | 13.66 | 13.86 | 71,117 | +0.20(+1.46%) |
Dec 12, 2005 | 13.86 | 13.95 | 13.66 | 13.66 | 69,160 | -0.36(-2.57%) |
Dec 09, 2005 | 13.68 | 14.02 | 13.59 | 14.02 | 33,500 | +0.33(+2.41%) |
Dec 08, 2005 | 13.71 | 14.06 | 13.52 | 13.69 | 39,025 | +0.13(+0.96%) |
Dec 07, 2005 | 13.57 | 13.74 | 13.50 | 13.56 | 36,178 | -0.09(-0.66%) |
Dec 06, 2005 | 13.83 | 13.89 | 13.54 | 13.65 | 21,376 | -0.22(-1.59%) |
Dec 05, 2005 | 13.84 | 13.90 | 13.79 | 13.87 | 33,577 | -0.07(-0.50%) |
Dec 02, 2005 | 13.84 | 14.00 | 13.80 | 13.94 | 52,156 | -0.03(-0.21%) |
Dec 01, 2005 | 14.00 | 14.08 | 13.65 | 13.97 | 75,175 | -0.03(-0.21%) |
Nov 30, 2005 | 13.69 | 14.00 | 13.59 | 14.00 | 42,102 | +0.20(+1.45%) |
Nov 29, 2005 | 14.00 | 14.00 | 13.72 | 13.80 | 24,679 | -0.03(-0.22%) |
Nov 28, 2005 | 14.00 | 14.00 | 13.72 | 13.83 | 31,285 | -0.07(-0.50%) |
Nov 25, 2005 | 14.06 | 14.06 | 13.67 | 13.90 | 28,373 | -0.11(-0.79%) |
Nov 23, 2005 | 13.95 | 14.05 | 13.95 | 14.01 | 9,790 | +0.01(+0.07%) |
Nov 22, 2005 | 14.01 | 14.01 | 13.62 | 14.00 | 39,262 | -0.05(-0.36%) |
Nov 21, 2005 | 13.53 | 14.08 | 13.53 | 14.05 | 46,313 | +0.42(+3.08%) |
Nov 18, 2005 | 13.89 | 14.08 | 13.52 | 13.63 | 60,404 | +0.10(+0.74%) |
Nov 17, 2005 | 13.55 | 13.80 | 13.35 | 13.53 | 42,578 | -0.15(-1.10%) |
Nov 16, 2005 | 13.93 | 13.93 | 13.42 | 13.68 | 36,899 | -0.36(-2.56%) |
Nov 15, 2005 | 13.60 | 14.06 | 13.60 | 14.04 | 25,230 | +0.34(+2.48%) |
Nov 14, 2005 | 13.76 | 13.91 | 13.50 | 13.70 | 44,622 | -0.07(-0.51%) |
Nov 11, 2005 | 13.98 | 14.02 | 13.41 | 13.77 | 49,418 | -0.23(-1.64%) |
Nov 10, 2005 | 13.52 | 14.09 | 13.52 | 14.00 | 43,738 | +0.46(+3.40%) |
Nov 09, 2005 | 13.61 | 13.74 | 13.50 | 13.54 | 29,583 | -0.02(-0.15%) |
Nov 08, 2005 | 13.73 | 13.75 | 13.56 | 13.56 | 41,734 | -0.23(-1.67%) |
Nov 07, 2005 | 13.87 | 13.92 | 13.72 | 13.79 | 97,576 | -0.07(-0.51%) |
Nov 04, 2005 | 13.82 | 13.87 | 13.72 | 13.86 | 50,635 | +0.08(+0.62%) |
Nov 03, 2005 | 13.82 | 13.82 | 13.55 | 13.78 | 28,718 | +0.04(+0.25%) |
Nov 02, 2005 | 13.74 | 13.88 | 13.66 | 13.74 | 67,124 | +0.00(+0.00%) |
Nov 01, 2005 | 13.66 | 13.81 | 13.66 | 13.74 | 132,372 | +0.02(+0.15%) |
Oct 31, 2005 | 13.55 | 13.84 | 13.47 | 13.72 | 80,286 | +0.20(+1.48%) |
Oct 28, 2005 | 13.73 | 13.84 | 13.37 | 13.52 | 71,603 | -0.13(-0.95%) |
Oct 27, 2005 | 14.00 | 15.60 | 13.62 | 13.65 | 145,536 | -1.64(-10.73%) |
Oct 26, 2005 | 14.71 | 15.69 | 14.68 | 15.29 | 92,970 | -1.16(-7.05%) |
Oct 25, 2005 | 16.11 | 16.69 | 16.11 | 16.45 | 31,249 | +0.30(+1.86%) |
Oct 24, 2005 | 16.23 | 16.47 | 15.98 | 16.15 | 68,712 | -0.03(-0.19%) |
Oct 21, 2005 | 15.70 | 16.46 | 15.36 | 16.18 | 65,059 | +0.79(+5.13%) |
Oct 20, 2005 | 15.73 | 15.76 | 15.02 | 15.39 | 24,610 | -0.45(-2.84%) |
Oct 19, 2005 | 15.48 | 15.85 | 15.17 | 15.84 | 25,745 | +0.27(+1.73%) |
Oct 18, 2005 | 15.65 | 15.65 | 15.31 | 15.57 | 24,041 | +0.04(+0.26%) |
Oct 17, 2005 | 15.41 | 15.55 | 15.24 | 15.53 | 30,577 | -0.01(-0.06%) |
Oct 14, 2005 | 15.71 | 15.71 | 15.11 | 15.54 | 44,210 | -0.09(-0.58%) |
Oct 13, 2005 | 15.37 | 15.83 | 15.25 | 15.63 | 61,728 | +0.22(+1.43%) |
Oct 12, 2005 | 15.38 | 15.50 | 15.26 | 15.41 | 42,913 | -0.01(-0.06%) |
Oct 11, 2005 | 15.38 | 15.51 | 15.34 | 15.42 | 30,852 | +0.08(+0.52%) |
Oct 10, 2005 | 15.25 | 15.54 | 15.15 | 15.34 | 55,826 | -0.13(-0.84%) |
Oct 07, 2005 | 15.56 | 15.63 | 15.21 | 15.47 | 51,703 | -0.03(-0.19%) |
Oct 06, 2005 | 15.57 | 15.70 | 15.15 | 15.50 | 106,973 | -0.06(-0.39%) |
Oct 05, 2005 | 16.48 | 16.48 | 15.56 | 15.56 | 39,534 | -0.85(-5.18%) |
Oct 04, 2005 | 16.22 | 16.48 | 16.21 | 16.41 | 23,917 | +0.37(+2.31%) |