Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.17 | 14.17 | 13.99 | 13.99 | 40,900 | -0.13(-0.93%) |
Dec 29, 2005 | 14.43 | 14.46 | 14.12 | 14.12 | 19,624 | -0.24(-1.69%) |
Dec 28, 2005 | 14.18 | 14.36 | 14.18 | 14.36 | 47,097 | +0.14(+0.95%) |
Dec 27, 2005 | 14.16 | 14.35 | 14.04 | 14.23 | 45,858 | +0.05(+0.38%) |
Dec 23, 2005 | 14.05 | 14.17 | 14.02 | 14.17 | 39,454 | +0.11(+0.79%) |
Dec 22, 2005 | 14.10 | 14.16 | 13.97 | 14.06 | 52,055 | -0.04(-0.31%) |
Dec 21, 2005 | 14.04 | 14.11 | 13.94 | 14.11 | 93,575 | -0.05(-0.34%) |
Dec 20, 2005 | 14.11 | 14.22 | 14.03 | 14.16 | 61,557 | +0.12(+0.86%) |
Dec 19, 2005 | 14.33 | 14.33 | 14.02 | 14.03 | 60,937 | -0.17(-1.23%) |
Dec 16, 2005 | 14.08 | 14.28 | 14.07 | 14.21 | 124,974 | +0.13(+0.89%) |
Dec 15, 2005 | 14.05 | 14.08 | 14.00 | 14.08 | 57,632 | +0.06(+0.45%) |
Dec 14, 2005 | 13.97 | 14.09 | 13.97 | 14.02 | 23,755 | +0.05(+0.35%) |
Dec 13, 2005 | 14.03 | 14.03 | 13.92 | 13.97 | 36,562 | +0.01(+0.07%) |
Dec 12, 2005 | 13.81 | 14.03 | 13.81 | 13.96 | 39,248 | +0.05(+0.38%) |
Dec 09, 2005 | 13.98 | 13.98 | 13.83 | 13.91 | 93,369 | -0.05(-0.38%) |
Dec 08, 2005 | 13.73 | 13.96 | 13.73 | 13.96 | 59,078 | +0.24(+1.73%) |
Dec 07, 2005 | 13.77 | 13.77 | 13.65 | 13.72 | 61,970 | -0.03(-0.21%) |
Dec 06, 2005 | 13.66 | 13.89 | 13.66 | 13.75 | 158,851 | +0.10(+0.71%) |
Dec 05, 2005 | 13.85 | 13.85 | 13.65 | 13.66 | 77,256 | -0.26(-1.88%) |
Dec 02, 2005 | 14.03 | 14.05 | 13.85 | 13.92 | 95,434 | -0.12(-0.83%) |
Dec 01, 2005 | 13.69 | 14.06 | 13.69 | 14.03 | 70,026 | +0.35(+2.55%) |
Nov 30, 2005 | 13.62 | 13.75 | 13.57 | 13.69 | 44,825 | +0.10(+0.75%) |
Nov 29, 2005 | 13.48 | 13.59 | 13.46 | 13.58 | 110,101 | +0.10(+0.75%) |
Nov 28, 2005 | 13.63 | 13.63 | 13.46 | 13.48 | 52,468 | -0.07(-0.50%) |
Nov 25, 2005 | 13.61 | 13.61 | 13.52 | 13.55 | 27,680 | -0.05(-0.39%) |
Nov 23, 2005 | 13.44 | 13.67 | 13.43 | 13.60 | 103,697 | +0.14(+1.04%) |
Nov 22, 2005 | 13.26 | 13.46 | 13.21 | 13.46 | 91,716 | +0.28(+2.13%) |
Nov 21, 2005 | 13.01 | 13.19 | 12.91 | 13.18 | 73,745 | +0.20(+1.57%) |
Nov 18, 2005 | 13.01 | 13.03 | 12.94 | 12.98 | 28,713 | +0.02(+0.15%) |
Nov 17, 2005 | 13.07 | 13.11 | 12.90 | 12.96 | 63,829 | -0.06(-0.45%) |
Nov 16, 2005 | 12.93 | 13.05 | 12.85 | 13.02 | 65,482 | +0.15(+1.13%) |
Nov 15, 2005 | 13.19 | 13.20 | 12.84 | 12.87 | 52,881 | -0.32(-2.42%) |
Nov 14, 2005 | 13.43 | 13.53 | 13.17 | 13.19 | 32,224 | -0.24(-1.80%) |
Nov 11, 2005 | 13.24 | 13.43 | 13.24 | 13.43 | 61,350 | +0.21(+1.57%) |
Nov 10, 2005 | 13.16 | 13.24 | 13.01 | 13.23 | 61,350 | +0.07(+0.55%) |
Nov 09, 2005 | 12.83 | 13.17 | 12.83 | 13.15 | 60,524 | +0.17(+1.34%) |
Nov 08, 2005 | 13.07 | 13.07 | 12.88 | 12.98 | 40,694 | -0.09(-0.70%) |
Nov 07, 2005 | 12.92 | 13.09 | 12.92 | 13.07 | 168,560 | +0.18(+1.43%) |
Nov 04, 2005 | 12.95 | 13.02 | 12.83 | 12.89 | 30,985 | -0.09(-0.67%) |
Nov 03, 2005 | 12.93 | 13.07 | 12.88 | 12.97 | 53,707 | +0.02(+0.19%) |
Nov 02, 2005 | 12.86 | 12.95 | 12.74 | 12.95 | 35,942 | +0.08(+0.60%) |
Nov 01, 2005 | 13.04 | 13.04 | 12.62 | 12.87 | 83,660 | -0.17(-1.34%) |
Oct 31, 2005 | 12.88 | 13.11 | 12.87 | 13.05 | 62,796 | +0.07(+0.56%) |
Oct 28, 2005 | 12.73 | 12.97 | 12.73 | 12.97 | 37,182 | +0.31(+2.45%) |
Oct 27, 2005 | 13.07 | 13.07 | 12.66 | 12.66 | 32,637 | -0.33(-2.57%) |
Oct 26, 2005 | 12.93 | 13.12 | 12.92 | 13.00 | 13,426 | +0.02(+0.19%) |
Oct 25, 2005 | 13.13 | 13.19 | 12.91 | 12.97 | 27,886 | -0.20(-1.54%) |
Oct 24, 2005 | 13.03 | 13.18 | 13.03 | 13.18 | 54,121 | +0.18(+1.38%) |
Oct 21, 2005 | 12.86 | 13.03 | 12.85 | 13.00 | 34,083 | +0.17(+1.32%) |
Oct 20, 2005 | 13.07 | 13.07 | 12.80 | 12.83 | 24,168 | -0.24(-1.85%) |
Oct 19, 2005 | 12.96 | 13.09 | 12.87 | 13.07 | 33,051 | +0.11(+0.82%) |
Oct 18, 2005 | 13.17 | 13.22 | 12.96 | 12.96 | 37,595 | -0.23(-1.72%) |
Oct 17, 2005 | 13.31 | 13.38 | 13.19 | 13.19 | 83,660 | -0.17(-1.30%) |
Oct 14, 2005 | 13.02 | 13.37 | 12.93 | 13.37 | 53,707 | +0.39(+2.98%) |
Oct 13, 2005 | 13.09 | 13.22 | 12.80 | 12.98 | 120,223 | +0.21(+1.67%) |
Oct 12, 2005 | 12.99 | 13.05 | 12.70 | 12.77 | 51,229 | -0.22(-1.71%) |
Oct 11, 2005 | 13.26 | 13.27 | 12.96 | 12.99 | 62,590 | -0.28(-2.12%) |
Oct 10, 2005 | 13.55 | 13.55 | 13.26 | 13.27 | 28,299 | -0.24(-1.76%) |
Oct 07, 2005 | 13.41 | 13.51 | 13.34 | 13.51 | 45,858 | +0.07(+0.50%) |
Oct 06, 2005 | 13.18 | 13.44 | 13.07 | 13.44 | 73,951 | +0.19(+1.46%) |
Oct 05, 2005 | 13.80 | 13.80 | 13.24 | 13.24 | 75,397 | -0.36(-2.63%) |
Oct 04, 2005 | 13.71 | 13.85 | 13.57 | 13.60 | 67,134 | -0.10(-0.74%) |