Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.72 | 14.14 | 13.72 | 14.00 | 27,936 | +0.23(+1.70%) |
Dec 29, 2005 | 14.13 | 14.13 | 13.76 | 13.76 | 98,406 | -0.03(-0.25%) |
Dec 28, 2005 | 13.82 | 14.13 | 13.43 | 13.80 | 27,540 | -0.34(-2.44%) |
Dec 27, 2005 | 14.14 | 14.14 | 13.94 | 14.14 | 17,828 | +0.08(+0.59%) |
Dec 23, 2005 | 13.94 | 14.14 | 13.65 | 14.06 | 33,212 | +0.35(+2.56%) |
Dec 22, 2005 | 13.69 | 14.12 | 13.57 | 13.71 | 23,577 | -0.01(-0.04%) |
Dec 21, 2005 | 14.14 | 14.14 | 13.50 | 13.72 | 42,991 | -0.26(-1.83%) |
Dec 20, 2005 | 13.95 | 14.28 | 13.72 | 13.97 | 46,796 | +0.05(+0.35%) |
Dec 19, 2005 | 14.08 | 14.29 | 13.89 | 13.92 | 33,373 | -0.36(-2.51%) |
Dec 16, 2005 | 14.28 | 14.28 | 14.14 | 14.28 | 32,439 | +0.17(+1.22%) |
Dec 15, 2005 | 13.83 | 14.29 | 13.70 | 14.11 | 41,384 | +0.28(+2.00%) |
Dec 14, 2005 | 13.94 | 14.43 | 13.76 | 13.83 | 73,800 | -0.17(-1.23%) |
Dec 13, 2005 | 13.83 | 14.04 | 13.76 | 14.00 | 77,056 | +0.20(+1.45%) |
Dec 12, 2005 | 13.94 | 13.94 | 13.76 | 13.80 | 81,905 | -0.03(-0.25%) |
Dec 09, 2005 | 13.94 | 13.96 | 13.76 | 13.84 | 199,219 | +0.04(+0.30%) |
Dec 08, 2005 | 13.72 | 13.85 | 13.71 | 13.80 | 33,155 | -0.03(-0.20%) |
Dec 07, 2005 | 14.07 | 14.07 | 13.72 | 13.83 | 38,239 | -0.15(-1.09%) |
Dec 06, 2005 | 13.59 | 14.07 | 13.43 | 13.98 | 87,263 | +0.45(+3.31%) |
Dec 05, 2005 | 13.22 | 13.54 | 13.22 | 13.53 | 39,346 | +0.08(+0.56%) |
Dec 02, 2005 | 13.33 | 13.49 | 13.22 | 13.45 | 33,473 | +0.12(+0.93%) |
Dec 01, 2005 | 13.59 | 13.59 | 13.27 | 13.33 | 30,168 | -0.08(-0.62%) |
Nov 30, 2005 | 13.61 | 13.69 | 13.26 | 13.41 | 37,130 | -0.09(-0.66%) |
Nov 29, 2005 | 13.32 | 13.69 | 13.32 | 13.50 | 18,792 | +0.12(+0.88%) |
Nov 28, 2005 | 13.50 | 13.65 | 13.27 | 13.38 | 34,670 | +0.03(+0.21%) |
Nov 25, 2005 | 13.32 | 13.50 | 13.16 | 13.36 | 8,440 | -0.02(-0.15%) |
Nov 23, 2005 | 13.02 | 13.48 | 13.00 | 13.38 | 43,702 | +0.21(+1.57%) |
Nov 22, 2005 | 13.11 | 13.31 | 12.97 | 13.17 | 29,774 | +0.08(+0.63%) |
Nov 21, 2005 | 13.25 | 13.25 | 12.80 | 13.09 | 34,466 | +0.21(+1.66%) |
Nov 18, 2005 | 12.89 | 13.01 | 12.80 | 12.87 | 22,858 | -0.17(-1.27%) |
Nov 17, 2005 | 13.10 | 13.21 | 12.78 | 13.04 | 38,411 | +0.12(+0.96%) |
Nov 16, 2005 | 13.30 | 13.30 | 12.65 | 12.91 | 31,740 | -0.23(-1.73%) |
Nov 15, 2005 | 13.25 | 13.34 | 12.76 | 13.14 | 36,573 | +0.21(+1.65%) |
Nov 14, 2005 | 12.97 | 13.11 | 12.74 | 12.93 | 42,381 | -0.01(-0.11%) |
Nov 11, 2005 | 12.30 | 13.09 | 12.30 | 12.94 | 37,456 | +0.44(+3.53%) |
Nov 10, 2005 | 12.35 | 12.63 | 12.14 | 12.50 | 42,806 | +0.03(+0.22%) |
Nov 09, 2005 | 13.25 | 13.25 | 12.35 | 12.47 | 61,236 | -0.20(-1.58%) |
Nov 08, 2005 | 12.48 | 12.71 | 12.27 | 12.67 | 97,553 | +0.49(+4.02%) |
Nov 07, 2005 | 12.23 | 12.63 | 12.18 | 12.18 | 44,342 | -0.13(-1.06%) |
Nov 04, 2005 | 12.59 | 12.59 | 12.25 | 12.31 | 17,779 | -0.10(-0.83%) |
Nov 03, 2005 | 12.28 | 12.75 | 12.25 | 12.42 | 29,679 | +0.06(+0.45%) |
Nov 02, 2005 | 12.76 | 12.76 | 12.25 | 12.36 | 55,469 | -0.39(-3.08%) |
Nov 01, 2005 | 12.76 | 13.41 | 12.09 | 12.76 | 96,036 | +0.03(+0.27%) |
Oct 31, 2005 | 11.38 | 12.72 | 11.36 | 12.72 | 145,355 | +1.48(+13.13%) |
Oct 28, 2005 | 11.04 | 11.38 | 10.80 | 11.25 | 67,507 | +0.48(+4.42%) |
Oct 27, 2005 | 10.83 | 10.95 | 10.69 | 10.77 | 38,689 | -0.06(-0.57%) |
Oct 26, 2005 | 11.13 | 11.13 | 10.69 | 10.83 | 108,216 | -0.19(-1.69%) |
Oct 25, 2005 | 10.61 | 11.11 | 10.59 | 11.02 | 85,299 | +0.39(+3.70%) |
Oct 24, 2005 | 10.73 | 11.36 | 10.56 | 10.62 | 110,404 | -0.14(-1.28%) |
Oct 21, 2005 | 10.60 | 10.88 | 10.46 | 10.76 | 109,116 | +0.10(+0.97%) |
Oct 20, 2005 | 10.75 | 11.01 | 10.56 | 10.66 | 83,332 | +0.10(+0.98%) |
Oct 19, 2005 | 11.04 | 11.20 | 10.43 | 10.56 | 106,002 | -0.57(-5.15%) |
Oct 18, 2005 | 11.36 | 11.56 | 11.04 | 11.13 | 40,843 | -0.15(-1.35%) |
Oct 17, 2005 | 11.73 | 11.83 | 10.87 | 11.28 | 121,953 | -0.16(-1.39%) |
Oct 14, 2005 | 10.87 | 11.52 | 10.87 | 11.44 | 104,814 | +0.38(+3.43%) |
Oct 13, 2005 | 11.02 | 11.21 | 10.87 | 11.06 | 118,862 | -0.01(-0.12%) |
Oct 12, 2005 | 11.49 | 11.59 | 10.91 | 11.07 | 181,217 | -0.63(-5.42%) |
Oct 11, 2005 | 12.42 | 12.66 | 11.61 | 11.71 | 98,464 | -0.77(-6.19%) |
Oct 10, 2005 | 12.58 | 12.73 | 12.42 | 12.48 | 33,329 | -0.10(-0.82%) |
Oct 07, 2005 | 12.42 | 13.11 | 12.26 | 12.58 | 39,159 | +0.11(+0.89%) |
Oct 06, 2005 | 12.83 | 12.90 | 12.47 | 12.47 | 86,308 | -0.42(-3.26%) |
Oct 05, 2005 | 12.96 | 13.04 | 12.71 | 12.89 | 41,088 | -0.12(-0.95%) |
Oct 04, 2005 | 13.34 | 13.42 | 12.62 | 13.02 | 68,349 | -0.30(-2.23%) |