Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.55 | 13.55 | 13.41 | 13.50 | 558,412 | -0.16(-1.16%) |
Dec 29, 2005 | 13.62 | 13.81 | 13.50 | 13.66 | 313,796 | +0.09(+0.63%) |
Dec 28, 2005 | 13.45 | 13.60 | 13.41 | 13.57 | 421,354 | +0.22(+1.66%) |
Dec 27, 2005 | 13.61 | 13.62 | 13.29 | 13.35 | 472,261 | -0.27(-1.96%) |
Dec 23, 2005 | 13.50 | 13.63 | 13.44 | 13.61 | 265,500 | +0.12(+0.89%) |
Dec 22, 2005 | 13.59 | 13.59 | 13.38 | 13.49 | 510,898 | -0.08(-0.56%) |
Dec 21, 2005 | 13.58 | 13.75 | 13.44 | 13.57 | 511,159 | +0.08(+0.58%) |
Dec 20, 2005 | 13.23 | 13.60 | 13.13 | 13.49 | 873,253 | +0.25(+1.91%) |
Dec 19, 2005 | 13.47 | 13.57 | 13.14 | 13.24 | 1,119,696 | -0.28(-2.10%) |
Dec 16, 2005 | 13.44 | 13.65 | 13.34 | 13.52 | 1,064,089 | +0.11(+0.84%) |
Dec 15, 2005 | 13.41 | 13.48 | 13.25 | 13.41 | 815,036 | -0.05(-0.36%) |
Dec 14, 2005 | 13.30 | 13.46 | 13.24 | 13.46 | 808,509 | +0.20(+1.53%) |
Dec 13, 2005 | 13.21 | 13.31 | 13.18 | 13.25 | 924,682 | -0.10(-0.72%) |
Dec 12, 2005 | 13.25 | 13.37 | 13.19 | 13.35 | 852,890 | +0.10(+0.78%) |
Dec 09, 2005 | 13.27 | 13.34 | 13.14 | 13.25 | 600,182 | -0.04(-0.33%) |
Dec 08, 2005 | 13.02 | 13.40 | 12.98 | 13.29 | 1,004,306 | +0.09(+0.71%) |
Dec 07, 2005 | 13.01 | 13.24 | 12.99 | 13.20 | 634,120 | +0.14(+1.07%) |
Dec 06, 2005 | 13.13 | 13.29 | 12.96 | 13.06 | 364,965 | +0.01(+0.04%) |
Dec 05, 2005 | 13.08 | 13.14 | 12.98 | 13.05 | 357,394 | +0.07(+0.52%) |
Dec 02, 2005 | 13.08 | 13.12 | 12.93 | 12.98 | 717,399 | -0.18(-1.40%) |
Dec 01, 2005 | 12.55 | 13.17 | 12.60 | 13.17 | 888,916 | +0.61(+4.88%) |
Nov 30, 2005 | 12.48 | 12.68 | 12.41 | 12.55 | 370,447 | -0.03(-0.24%) |
Nov 29, 2005 | 12.62 | 12.82 | 12.54 | 12.59 | 456,336 | +0.13(+1.05%) |
Nov 28, 2005 | 12.63 | 12.68 | 12.34 | 12.45 | 792,846 | -0.10(-0.81%) |
Nov 25, 2005 | 12.56 | 12.65 | 12.45 | 12.56 | 134,708 | -0.00(-0.02%) |
Nov 23, 2005 | 12.49 | 12.86 | 12.45 | 12.56 | 870,903 | +0.07(+0.57%) |
Nov 22, 2005 | 12.36 | 12.50 | 12.13 | 12.49 | 887,611 | -0.03(-0.23%) |
Nov 21, 2005 | 12.18 | 12.54 | 12.07 | 12.52 | 727,319 | +0.36(+2.93%) |
Nov 18, 2005 | 12.14 | 12.24 | 11.97 | 12.16 | 760,213 | +0.09(+0.78%) |
Nov 17, 2005 | 11.62 | 12.07 | 11.62 | 12.07 | 696,253 | +0.38(+3.30%) |
Nov 16, 2005 | 11.47 | 11.71 | 11.41 | 11.68 | 422,137 | +0.23(+1.99%) |
Nov 15, 2005 | 11.67 | 11.83 | 11.43 | 11.45 | 623,677 | -0.29(-2.48%) |
Nov 14, 2005 | 11.89 | 11.94 | 11.69 | 11.74 | 831,744 | -0.23(-1.92%) |
Nov 11, 2005 | 11.53 | 12.02 | 11.52 | 11.97 | 497,845 | +0.45(+3.89%) |
Nov 10, 2005 | 11.73 | 11.80 | 11.37 | 11.53 | 737,500 | -0.23(-1.95%) |
Nov 09, 2005 | 11.69 | 11.94 | 11.62 | 11.76 | 650,045 | +0.07(+0.61%) |
Nov 08, 2005 | 11.55 | 11.78 | 11.52 | 11.69 | 571,465 | +0.00(+0.00%) |
Nov 07, 2005 | 11.76 | 11.87 | 11.47 | 11.69 | 670,407 | -0.07(-0.63%) |
Nov 04, 2005 | 11.85 | 11.85 | 11.54 | 11.76 | 648,478 | -0.13(-1.10%) |
Nov 03, 2005 | 11.77 | 11.97 | 11.71 | 11.89 | 1,014,487 | +0.12(+1.03%) |
Nov 02, 2005 | 11.62 | 11.82 | 11.60 | 11.77 | 954,182 | +0.11(+0.99%) |
Nov 01, 2005 | 11.55 | 11.79 | 11.41 | 11.65 | 674,584 | +0.11(+0.91%) |
Oct 31, 2005 | 11.76 | 11.87 | 11.41 | 11.55 | 1,122,306 | -0.06(-0.51%) |
Oct 28, 2005 | 11.18 | 11.65 | 11.00 | 11.61 | 802,766 | +0.53(+4.77%) |
Oct 27, 2005 | 11.36 | 11.37 | 10.99 | 11.08 | 816,341 | -0.30(-2.61%) |
Oct 26, 2005 | 11.43 | 11.81 | 11.30 | 11.38 | 1,794,019 | +0.00(+0.00%) |
Oct 25, 2005 | 11.26 | 11.50 | 11.11 | 11.38 | 1,892,962 | +0.11(+1.02%) |
Oct 24, 2005 | 10.53 | 11.42 | 10.41 | 11.26 | 1,844,926 | +0.96(+9.33%) |
Oct 21, 2005 | 9.934 | 10.38 | 9.931 | 10.30 | 857,328 | +0.41(+4.14%) |
Oct 20, 2005 | 10.42 | 10.61 | 9.810 | 9.890 | 854,456 | -0.35(-3.42%) |
Oct 19, 2005 | 10.07 | 10.24 | 9.802 | 10.24 | 1,246,833 | +0.03(+0.34%) |
Oct 18, 2005 | 10.46 | 10.54 | 10.19 | 10.21 | 703,823 | -0.31(-2.91%) |
Oct 17, 2005 | 10.43 | 10.56 | 10.36 | 10.51 | 600,965 | +0.20(+1.93%) |
Oct 14, 2005 | 10.24 | 10.38 | 10.10 | 10.31 | 582,690 | +0.08(+0.82%) |
Oct 13, 2005 | 10.10 | 10.31 | 9.988 | 10.23 | 1,434,537 | +0.15(+1.46%) |
Oct 12, 2005 | 10.18 | 10.18 | 9.940 | 10.08 | 1,254,665 | -0.05(-0.51%) |
Oct 11, 2005 | 10.11 | 10.21 | 10.08 | 10.13 | 852,107 | +0.02(+0.23%) |
Oct 10, 2005 | 10.10 | 10.23 | 10.07 | 10.11 | 1,030,412 | -0.03(-0.26%) |
Oct 07, 2005 | 10.19 | 10.36 | 10.12 | 10.14 | 767,000 | +0.09(+0.93%) |
Oct 06, 2005 | 10.34 | 10.37 | 9.879 | 10.04 | 827,306 | -0.20(-1.93%) |
Oct 05, 2005 | 10.84 | 10.84 | 10.17 | 10.24 | 782,142 | -0.71(-6.47%) |
Oct 04, 2005 | 11.16 | 11.19 | 10.92 | 10.95 | 582,429 | -0.21(-1.87%) |