Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.96 | 12.97 | 12.82 | 12.87 | 1,363,882 | -0.11(-0.85%) |
Dec 29, 2005 | 12.99 | 13.04 | 12.92 | 12.98 | 1,351,881 | -0.03(-0.20%) |
Dec 28, 2005 | 12.90 | 13.22 | 12.87 | 13.00 | 3,310,169 | +0.11(+0.84%) |
Dec 27, 2005 | 12.83 | 12.96 | 12.83 | 12.90 | 2,857,659 | +0.12(+0.95%) |
Dec 23, 2005 | 12.69 | 12.78 | 12.68 | 12.77 | 1,949,110 | +0.05(+0.40%) |
Dec 22, 2005 | 12.59 | 12.74 | 12.55 | 12.72 | 2,987,200 | +0.26(+2.11%) |
Dec 21, 2005 | 12.43 | 12.52 | 12.43 | 12.46 | 1,873,574 | +0.04(+0.34%) |
Dec 20, 2005 | 12.38 | 12.47 | 12.34 | 12.42 | 2,463,037 | +0.01(+0.07%) |
Dec 19, 2005 | 12.45 | 12.50 | 12.38 | 12.41 | 2,362,087 | -0.04(-0.30%) |
Dec 16, 2005 | 12.47 | 12.53 | 12.35 | 12.45 | 2,759,180 | -0.02(-0.16%) |
Dec 15, 2005 | 12.49 | 12.54 | 12.41 | 12.47 | 1,628,964 | -0.02(-0.16%) |
Dec 14, 2005 | 12.52 | 12.57 | 12.46 | 12.49 | 3,151,685 | -0.04(-0.32%) |
Dec 13, 2005 | 12.49 | 12.62 | 12.48 | 12.53 | 2,929,665 | +0.01(+0.09%) |
Dec 12, 2005 | 12.45 | 12.54 | 12.44 | 12.51 | 1,548,840 | +0.14(+1.10%) |
Dec 09, 2005 | 12.38 | 12.42 | 12.28 | 12.38 | 1,706,618 | +0.06(+0.48%) |
Dec 08, 2005 | 12.38 | 12.38 | 12.25 | 12.32 | 2,525,160 | -0.04(-0.30%) |
Dec 07, 2005 | 12.46 | 12.49 | 12.32 | 12.36 | 1,732,032 | -0.10(-0.80%) |
Dec 06, 2005 | 12.45 | 12.50 | 12.41 | 12.45 | 2,050,060 | +0.03(+0.21%) |
Dec 05, 2005 | 12.32 | 12.48 | 12.30 | 12.43 | 2,529,042 | -0.05(-0.36%) |
Dec 02, 2005 | 12.60 | 12.62 | 12.45 | 12.47 | 3,034,851 | -0.10(-0.79%) |
Dec 01, 2005 | 12.45 | 12.59 | 12.45 | 12.57 | 2,011,586 | +0.15(+1.23%) |
Nov 30, 2005 | 12.56 | 12.58 | 12.40 | 12.42 | 2,952,256 | -0.12(-0.99%) |
Nov 29, 2005 | 12.56 | 12.62 | 12.47 | 12.54 | 1,757,799 | +0.09(+0.75%) |
Nov 28, 2005 | 12.46 | 12.50 | 12.41 | 12.45 | 1,740,856 | -0.07(-0.57%) |
Nov 25, 2005 | 12.55 | 12.55 | 12.49 | 12.52 | 318,733 | +0.01(+0.11%) |
Nov 23, 2005 | 12.47 | 12.59 | 12.47 | 12.51 | 1,685,087 | -0.02(-0.16%) |
Nov 22, 2005 | 12.41 | 12.55 | 12.38 | 12.53 | 3,000,966 | +0.09(+0.75%) |
Nov 21, 2005 | 12.32 | 12.44 | 12.24 | 12.43 | 1,414,004 | +0.05(+0.39%) |
Nov 18, 2005 | 12.32 | 12.39 | 12.24 | 12.39 | 2,683,997 | +0.17(+1.37%) |
Nov 17, 2005 | 12.05 | 12.22 | 12.02 | 12.22 | 2,064,178 | +0.14(+1.17%) |
Nov 16, 2005 | 12.09 | 12.13 | 12.00 | 12.08 | 1,782,507 | -0.02(-0.16%) |
Nov 15, 2005 | 11.94 | 12.17 | 11.90 | 12.10 | 4,121,651 | +0.16(+1.30%) |
Nov 14, 2005 | 12.02 | 12.02 | 11.88 | 11.94 | 2,194,778 | -0.01(-0.12%) |
Nov 11, 2005 | 12.01 | 12.05 | 11.92 | 11.96 | 2,135,479 | +0.01(+0.12%) |
Nov 10, 2005 | 11.90 | 12.00 | 11.84 | 11.94 | 3,994,934 | +0.04(+0.36%) |
Nov 09, 2005 | 11.96 | 12.05 | 11.83 | 11.90 | 4,668,051 | -0.06(-0.52%) |
Nov 08, 2005 | 11.80 | 12.03 | 11.80 | 11.96 | 3,896,102 | -0.10(-0.87%) |
Nov 07, 2005 | 11.90 | 12.07 | 11.88 | 12.07 | 3,463,712 | +0.16(+1.36%) |
Nov 04, 2005 | 11.87 | 11.94 | 11.84 | 11.90 | 2,194,778 | +0.04(+0.31%) |
Nov 03, 2005 | 12.05 | 12.08 | 11.85 | 11.87 | 2,385,030 | -0.11(-0.95%) |
Nov 02, 2005 | 11.93 | 12.04 | 11.85 | 11.98 | 3,720,322 | +0.01(+0.12%) |
Nov 01, 2005 | 12.01 | 12.16 | 11.97 | 11.97 | 4,148,830 | -0.09(-0.73%) |
Oct 31, 2005 | 11.99 | 12.21 | 11.98 | 12.05 | 6,113,471 | +0.09(+0.76%) |
Oct 28, 2005 | 11.80 | 11.96 | 11.79 | 11.96 | 4,924,662 | +0.16(+1.39%) |
Oct 27, 2005 | 11.87 | 11.88 | 11.76 | 11.80 | 6,489,033 | -0.09(-0.79%) |
Oct 26, 2005 | 11.52 | 11.96 | 11.50 | 11.89 | 9,780,495 | +0.35(+3.02%) |
Oct 25, 2005 | 12.04 | 12.17 | 11.47 | 11.54 | 13,839,317 | -1.16(-9.10%) |
Oct 24, 2005 | 12.43 | 12.71 | 12.43 | 12.70 | 2,945,549 | +0.34(+2.75%) |
Oct 21, 2005 | 12.38 | 12.52 | 12.19 | 12.36 | 3,686,790 | +0.11(+0.90%) |
Oct 20, 2005 | 12.24 | 12.47 | 12.21 | 12.25 | 2,713,647 | +0.04(+0.33%) |
Oct 19, 2005 | 12.04 | 12.23 | 11.96 | 12.21 | 3,758,796 | +0.07(+0.58%) |
Oct 18, 2005 | 12.42 | 12.45 | 12.11 | 12.14 | 3,612,313 | -0.35(-2.83%) |
Oct 17, 2005 | 12.19 | 12.49 | 12.19 | 12.49 | 3,612,313 | +0.23(+1.87%) |
Oct 14, 2005 | 12.28 | 12.38 | 12.17 | 12.26 | 2,335,614 | +0.02(+0.14%) |
Oct 13, 2005 | 12.17 | 12.27 | 12.09 | 12.25 | 2,155,598 | +0.05(+0.37%) |
Oct 12, 2005 | 12.21 | 12.31 | 12.10 | 12.20 | 3,760,914 | -0.01(-0.07%) |
Oct 11, 2005 | 12.31 | 12.44 | 12.18 | 12.21 | 3,168,274 | -0.00(-0.02%) |
Oct 10, 2005 | 12.30 | 12.41 | 12.20 | 12.21 | 2,095,240 | -0.09(-0.74%) |
Oct 07, 2005 | 12.25 | 12.43 | 12.25 | 12.30 | 2,756,356 | +0.12(+0.95%) |
Oct 06, 2005 | 12.21 | 12.30 | 12.15 | 12.19 | 4,180,950 | -0.01(-0.05%) |
Oct 05, 2005 | 12.22 | 12.29 | 12.18 | 12.19 | 2,680,467 | -0.05(-0.42%) |
Oct 04, 2005 | 12.42 | 12.56 | 12.24 | 12.24 | 2,345,497 | -0.10(-0.85%) |