Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.53 | 12.53 | 12.34 | 12.34 | 154,360 | -0.18(-1.46%) |
Dec 29, 2005 | 12.66 | 12.67 | 12.53 | 12.53 | 78,507 | -0.18(-1.42%) |
Dec 28, 2005 | 12.67 | 12.73 | 12.55 | 12.71 | 44,450 | +0.05(+0.39%) |
Dec 27, 2005 | 12.92 | 13.03 | 12.66 | 12.66 | 229,329 | -0.24(-1.82%) |
Dec 23, 2005 | 12.78 | 12.93 | 12.78 | 12.89 | 64,796 | +0.11(+0.87%) |
Dec 22, 2005 | 12.68 | 12.81 | 12.68 | 12.78 | 102,833 | +0.10(+0.78%) |
Dec 21, 2005 | 12.51 | 12.69 | 12.47 | 12.68 | 274,886 | +0.23(+1.87%) |
Dec 20, 2005 | 12.36 | 12.65 | 12.29 | 12.45 | 159,447 | +0.11(+0.92%) |
Dec 19, 2005 | 12.76 | 12.76 | 12.24 | 12.34 | 247,021 | -0.38(-2.95%) |
Dec 16, 2005 | 13.01 | 13.04 | 12.71 | 12.71 | 427,477 | -0.28(-2.12%) |
Dec 15, 2005 | 13.14 | 13.15 | 12.81 | 12.99 | 145,514 | -0.18(-1.36%) |
Dec 14, 2005 | 13.06 | 13.28 | 13.06 | 13.17 | 134,899 | +0.13(+1.02%) |
Dec 13, 2005 | 12.89 | 13.12 | 12.89 | 13.03 | 113,227 | +0.11(+0.84%) |
Dec 12, 2005 | 13.10 | 13.12 | 12.85 | 12.93 | 122,294 | -0.16(-1.19%) |
Dec 09, 2005 | 12.98 | 13.12 | 12.94 | 13.08 | 59,046 | +0.11(+0.85%) |
Dec 08, 2005 | 13.07 | 13.16 | 12.84 | 12.97 | 133,794 | -0.10(-0.74%) |
Dec 07, 2005 | 13.23 | 13.23 | 12.99 | 13.07 | 99,074 | -0.17(-1.30%) |
Dec 06, 2005 | 13.07 | 13.30 | 13.07 | 13.24 | 186,648 | +0.16(+1.24%) |
Dec 05, 2005 | 13.32 | 13.32 | 12.89 | 13.08 | 172,273 | -0.24(-1.82%) |
Dec 02, 2005 | 13.56 | 13.56 | 13.15 | 13.32 | 157,235 | -0.22(-1.60%) |
Dec 01, 2005 | 13.24 | 13.56 | 13.24 | 13.54 | 131,803 | +0.29(+2.17%) |
Nov 30, 2005 | 13.07 | 13.26 | 13.07 | 13.25 | 156,793 | +0.19(+1.47%) |
Nov 29, 2005 | 12.99 | 13.19 | 12.96 | 13.06 | 231,099 | +0.08(+0.59%) |
Nov 28, 2005 | 13.17 | 13.20 | 12.98 | 12.98 | 146,620 | -0.19(-1.46%) |
Nov 25, 2005 | 12.98 | 13.19 | 12.95 | 13.17 | 31,624 | +0.19(+1.44%) |
Nov 23, 2005 | 13.18 | 13.18 | 12.98 | 12.98 | 110,131 | -0.18(-1.34%) |
Nov 22, 2005 | 13.00 | 13.22 | 12.98 | 13.16 | 121,631 | +0.16(+1.23%) |
Nov 21, 2005 | 12.93 | 13.07 | 12.85 | 13.00 | 185,321 | +0.07(+0.52%) |
Nov 18, 2005 | 12.98 | 12.98 | 12.90 | 12.93 | 303,856 | -0.04(-0.33%) |
Nov 17, 2005 | 12.74 | 12.98 | 12.74 | 12.98 | 316,683 | +0.25(+1.95%) |
Nov 16, 2005 | 12.68 | 12.73 | 12.60 | 12.73 | 207,436 | +0.05(+0.43%) |
Nov 15, 2005 | 12.47 | 12.79 | 12.46 | 12.67 | 188,417 | +0.20(+1.63%) |
Nov 14, 2005 | 12.67 | 12.67 | 12.40 | 12.47 | 143,303 | -0.20(-1.55%) |
Nov 11, 2005 | 12.67 | 12.76 | 12.60 | 12.67 | 115,438 | -0.02(-0.18%) |
Nov 10, 2005 | 12.60 | 12.70 | 12.27 | 12.69 | 316,904 | +0.09(+0.68%) |
Nov 09, 2005 | 12.71 | 12.71 | 12.58 | 12.60 | 128,265 | -0.13(-1.05%) |
Nov 08, 2005 | 12.91 | 12.91 | 12.70 | 12.74 | 80,718 | -0.24(-1.81%) |
Nov 07, 2005 | 12.89 | 12.98 | 12.76 | 12.97 | 124,284 | +0.08(+0.65%) |
Nov 04, 2005 | 12.99 | 13.00 | 12.79 | 12.89 | 101,506 | -0.11(-0.87%) |
Nov 03, 2005 | 13.05 | 13.22 | 12.94 | 13.00 | 166,966 | -0.04(-0.29%) |
Nov 02, 2005 | 12.90 | 13.09 | 12.90 | 13.04 | 118,092 | +0.13(+1.00%) |
Nov 01, 2005 | 12.95 | 12.96 | 12.78 | 12.91 | 193,946 | -0.06(-0.44%) |
Oct 31, 2005 | 12.67 | 13.07 | 12.65 | 12.97 | 298,106 | +0.31(+2.43%) |
Oct 28, 2005 | 12.56 | 12.85 | 12.32 | 12.66 | 532,965 | +0.10(+0.76%) |
Oct 27, 2005 | 12.85 | 12.89 | 12.46 | 12.56 | 193,946 | -0.27(-2.08%) |
Oct 26, 2005 | 12.77 | 12.83 | 12.66 | 12.83 | 301,423 | +0.02(+0.12%) |
Oct 25, 2005 | 12.89 | 12.91 | 12.68 | 12.81 | 240,166 | -0.02(-0.16%) |
Oct 24, 2005 | 12.86 | 12.98 | 12.80 | 12.84 | 265,598 | +0.03(+0.21%) |
Oct 21, 2005 | 12.91 | 12.99 | 12.78 | 12.81 | 216,282 | -0.10(-0.77%) |
Oct 20, 2005 | 13.10 | 13.24 | 12.84 | 12.91 | 242,156 | -0.19(-1.43%) |
Oct 19, 2005 | 12.86 | 13.10 | 12.75 | 13.10 | 222,253 | +0.20(+1.54%) |
Oct 18, 2005 | 13.15 | 13.15 | 12.51 | 12.90 | 517,263 | -0.25(-1.93%) |
Oct 17, 2005 | 13.14 | 13.17 | 12.79 | 13.15 | 405,363 | +0.04(+0.29%) |
Oct 14, 2005 | 13.08 | 13.20 | 12.97 | 13.11 | 567,021 | +0.09(+0.68%) |
Oct 13, 2005 | 13.25 | 13.29 | 12.98 | 13.02 | 567,243 | -0.28(-2.12%) |
Oct 12, 2005 | 13.15 | 13.43 | 13.03 | 13.31 | 381,921 | +0.07(+0.56%) |
Oct 11, 2005 | 13.72 | 13.72 | 13.06 | 13.23 | 521,686 | -0.54(-3.91%) |
Oct 10, 2005 | 14.35 | 13.92 | 13.77 | 13.77 | 190,850 | -0.14(-0.99%) |
Oct 07, 2005 | 13.79 | 14.00 | 13.79 | 13.91 | 120,304 | +0.15(+1.08%) |
Oct 06, 2005 | 13.77 | 13.84 | 13.70 | 13.76 | 274,001 | +0.05(+0.33%) |
Oct 05, 2005 | 14.14 | 14.15 | 13.71 | 13.71 | 157,456 | -0.50(-3.52%) |
Oct 04, 2005 | 14.32 | 14.44 | 14.18 | 14.21 | 139,765 | +0.00(+0.02%) |