Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.37 | 14.37 | 14.18 | 14.25 | 208,455 | -0.18(-1.21%) |
Dec 29, 2005 | 14.38 | 14.46 | 14.36 | 14.42 | 226,170 | +0.09(+0.65%) |
Dec 28, 2005 | 14.13 | 14.41 | 14.12 | 14.33 | 132,741 | +0.21(+1.46%) |
Dec 27, 2005 | 14.41 | 14.45 | 14.11 | 14.12 | 133,469 | -0.29(-2.00%) |
Dec 23, 2005 | 14.37 | 14.44 | 14.34 | 14.41 | 106,290 | +0.07(+0.47%) |
Dec 22, 2005 | 14.28 | 14.37 | 14.20 | 14.34 | 71,588 | +0.06(+0.40%) |
Dec 21, 2005 | 14.10 | 14.36 | 14.10 | 14.29 | 113,570 | +0.19(+1.34%) |
Dec 20, 2005 | 14.17 | 14.25 | 14.08 | 14.10 | 148,515 | -0.07(-0.51%) |
Dec 19, 2005 | 14.29 | 14.31 | 14.17 | 14.17 | 174,238 | -0.15(-1.04%) |
Dec 16, 2005 | 14.32 | 14.38 | 14.27 | 14.32 | 377,598 | -0.00(-0.01%) |
Dec 15, 2005 | 14.35 | 14.35 | 14.27 | 14.32 | 109,202 | -0.03(-0.22%) |
Dec 14, 2005 | 14.36 | 14.46 | 14.31 | 14.35 | 117,938 | +0.03(+0.20%) |
Dec 13, 2005 | 14.45 | 14.51 | 14.26 | 14.32 | 161,862 | -0.13(-0.90%) |
Dec 12, 2005 | 14.51 | 14.53 | 14.38 | 14.45 | 143,419 | -0.00(-0.03%) |
Dec 09, 2005 | 14.29 | 14.47 | 14.27 | 14.46 | 131,285 | +0.18(+1.24%) |
Dec 08, 2005 | 14.24 | 14.31 | 14.19 | 14.28 | 162,347 | +0.04(+0.27%) |
Dec 07, 2005 | 14.27 | 14.32 | 14.20 | 14.24 | 168,414 | -0.06(-0.39%) |
Dec 06, 2005 | 14.36 | 14.42 | 14.24 | 14.29 | 152,641 | -0.06(-0.45%) |
Dec 05, 2005 | 14.45 | 14.49 | 14.21 | 14.36 | 136,867 | -0.12(-0.81%) |
Dec 02, 2005 | 14.49 | 14.50 | 14.28 | 14.48 | 186,615 | -0.03(-0.23%) |
Dec 01, 2005 | 14.19 | 14.52 | 14.19 | 14.51 | 251,651 | +0.38(+2.65%) |
Nov 30, 2005 | 14.40 | 14.41 | 14.05 | 14.13 | 255,291 | -0.16(-1.14%) |
Nov 29, 2005 | 14.11 | 14.41 | 14.11 | 14.30 | 219,376 | +0.24(+1.71%) |
Nov 28, 2005 | 14.08 | 14.13 | 14.06 | 14.06 | 219,133 | -0.05(-0.34%) |
Nov 25, 2005 | 14.04 | 14.10 | 13.99 | 14.10 | 86,876 | +0.06(+0.46%) |
Nov 23, 2005 | 14.15 | 14.18 | 13.93 | 14.04 | 367,163 | -0.11(-0.79%) |
Nov 22, 2005 | 14.42 | 14.46 | 14.04 | 14.15 | 441,178 | -0.27(-1.84%) |
Nov 21, 2005 | 14.34 | 14.42 | 14.28 | 14.42 | 166,473 | +0.09(+0.63%) |
Nov 18, 2005 | 14.17 | 14.57 | 14.17 | 14.33 | 355,030 | +0.20(+1.39%) |
Nov 17, 2005 | 13.96 | 14.24 | 13.96 | 14.13 | 194,138 | +0.20(+1.42%) |
Nov 16, 2005 | 13.89 | 13.94 | 13.87 | 13.93 | 147,302 | -0.00(-0.03%) |
Nov 15, 2005 | 14.06 | 14.08 | 13.91 | 13.94 | 158,222 | -0.07(-0.51%) |
Nov 14, 2005 | 13.99 | 14.05 | 13.95 | 14.01 | 126,189 | +0.00(+0.01%) |
Nov 11, 2005 | 13.92 | 14.14 | 13.92 | 14.01 | 242,187 | +0.09(+0.64%) |
Nov 10, 2005 | 14.02 | 14.04 | 13.79 | 13.92 | 246,555 | -0.10(-0.72%) |
Nov 09, 2005 | 13.80 | 14.04 | 13.80 | 14.02 | 263,299 | +0.20(+1.45%) |
Nov 08, 2005 | 14.00 | 14.00 | 13.70 | 13.82 | 573,435 | -0.16(-1.14%) |
Nov 07, 2005 | 13.81 | 14.03 | 13.82 | 13.98 | 388,276 | +0.17(+1.25%) |
Nov 04, 2005 | 13.81 | 13.94 | 13.76 | 13.80 | 141,963 | +0.03(+0.19%) |
Nov 03, 2005 | 13.85 | 13.96 | 13.70 | 13.78 | 273,977 | -0.02(-0.13%) |
Nov 02, 2005 | 13.66 | 13.93 | 13.66 | 13.80 | 170,113 | +0.14(+1.00%) |
Nov 01, 2005 | 13.70 | 13.77 | 13.63 | 13.66 | 292,177 | -0.08(-0.58%) |
Oct 31, 2005 | 13.29 | 13.78 | 13.29 | 13.74 | 549,896 | +0.47(+3.56%) |
Oct 28, 2005 | 13.34 | 13.40 | 13.19 | 13.27 | 522,231 | -0.04(-0.33%) |
Oct 27, 2005 | 13.40 | 13.43 | 13.29 | 13.31 | 266,939 | -0.12(-0.86%) |
Oct 26, 2005 | 13.32 | 13.50 | 13.32 | 13.43 | 505,729 | +0.07(+0.49%) |
Oct 25, 2005 | 13.40 | 13.57 | 13.29 | 13.36 | 493,110 | -0.09(-0.66%) |
Oct 24, 2005 | 13.48 | 13.68 | 13.36 | 13.45 | 571,736 | +0.02(+0.17%) |
Oct 21, 2005 | 13.50 | 13.52 | 13.21 | 13.43 | 622,697 | +0.03(+0.20%) |
Oct 20, 2005 | 13.29 | 13.60 | 13.07 | 13.40 | 2,012,483 | +1.12(+9.09%) |
Oct 19, 2005 | 12.40 | 12.40 | 12.13 | 12.28 | 581,200 | -0.13(-1.03%) |
Oct 18, 2005 | 12.62 | 12.62 | 12.36 | 12.41 | 334,888 | -0.23(-1.86%) |
Oct 17, 2005 | 12.50 | 12.65 | 12.47 | 12.65 | 308,922 | +0.15(+1.20%) |
Oct 14, 2005 | 12.42 | 12.50 | 12.32 | 12.50 | 575,134 | +0.11(+0.85%) |
Oct 13, 2005 | 12.61 | 12.63 | 12.38 | 12.39 | 435,354 | -0.22(-1.76%) |
Oct 12, 2005 | 12.78 | 12.84 | 12.56 | 12.61 | 298,001 | -0.19(-1.46%) |
Oct 11, 2005 | 12.92 | 13.03 | 12.78 | 12.80 | 249,952 | -0.10(-0.75%) |
Oct 10, 2005 | 12.80 | 12.91 | 12.78 | 12.90 | 266,454 | +0.12(+0.94%) |
Oct 07, 2005 | 12.67 | 12.82 | 12.67 | 12.78 | 402,593 | +0.11(+0.85%) |
Oct 06, 2005 | 12.90 | 12.92 | 12.63 | 12.67 | 418,124 | -0.23(-1.76%) |
Oct 05, 2005 | 13.09 | 13.09 | 12.89 | 12.90 | 284,897 | -0.21(-1.62%) |
Oct 04, 2005 | 13.15 | 13.29 | 13.07 | 13.11 | 170,113 | -0.00(-0.02%) |