Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.97 | 13.97 | 13.86 | 13.92 | 63,109 | -0.02(-0.13%) |
Dec 29, 2005 | 13.90 | 14.02 | 13.90 | 13.94 | 89,648 | +0.00(+0.02%) |
Dec 28, 2005 | 13.89 | 13.96 | 13.89 | 13.93 | 99,681 | +0.16(+1.17%) |
Dec 27, 2005 | 13.81 | 13.84 | 13.77 | 13.77 | 87,059 | -0.07(-0.54%) |
Dec 23, 2005 | 13.75 | 13.88 | 13.72 | 13.85 | 119,099 | -0.11(-0.80%) |
Dec 22, 2005 | 13.88 | 14.02 | 13.79 | 13.96 | 240,141 | -0.02(-0.11%) |
Dec 21, 2005 | 13.98 | 14.08 | 13.85 | 13.97 | 247,908 | -0.06(-0.44%) |
Dec 20, 2005 | 14.10 | 14.10 | 13.98 | 14.03 | 133,016 | -0.11(-0.76%) |
Dec 19, 2005 | 14.24 | 14.27 | 14.14 | 14.14 | 82,204 | -0.02(-0.11%) |
Dec 16, 2005 | 14.14 | 14.21 | 13.99 | 14.16 | 99,034 | +0.00(+0.02%) |
Dec 15, 2005 | 14.14 | 14.38 | 14.09 | 14.15 | 288,687 | +0.06(+0.46%) |
Dec 14, 2005 | 14.07 | 14.12 | 14.04 | 14.09 | 213,926 | +0.06(+0.40%) |
Dec 13, 2005 | 13.98 | 14.09 | 13.98 | 14.03 | 191,919 | +0.01(+0.04%) |
Dec 12, 2005 | 13.94 | 14.09 | 13.94 | 14.03 | 143,049 | +0.15(+1.07%) |
Dec 09, 2005 | 13.75 | 13.90 | 13.75 | 13.88 | 93,855 | +0.05(+0.34%) |
Dec 08, 2005 | 13.86 | 13.86 | 13.72 | 13.83 | 467,661 | -0.10(-0.73%) |
Dec 07, 2005 | 13.95 | 13.98 | 13.94 | 13.94 | 68,288 | -0.04(-0.27%) |
Dec 06, 2005 | 13.88 | 14.02 | 13.88 | 13.97 | 139,812 | +0.10(+0.71%) |
Dec 05, 2005 | 13.83 | 13.91 | 13.83 | 13.87 | 123,307 | +0.20(+1.45%) |
Dec 02, 2005 | 13.54 | 13.68 | 13.52 | 13.68 | 99,034 | +0.10(+0.70%) |
Dec 01, 2005 | 13.53 | 13.60 | 13.47 | 13.58 | 180,268 | +0.08(+0.57%) |
Nov 30, 2005 | 13.63 | 13.67 | 13.49 | 13.50 | 542,422 | -0.13(-0.97%) |
Nov 29, 2005 | 13.65 | 13.68 | 13.51 | 13.64 | 564,753 | +0.02(+0.14%) |
Nov 28, 2005 | 13.36 | 13.63 | 13.36 | 13.62 | 235,610 | +0.13(+0.96%) |
Nov 25, 2005 | 13.49 | 13.51 | 13.42 | 13.49 | 84,470 | -0.51(-3.64%) |
Nov 23, 2005 | 13.98 | 14.00 | 13.87 | 14.00 | 92,561 | -0.01(-0.04%) |
Nov 22, 2005 | 13.85 | 14.03 | 13.84 | 14.00 | 137,547 | -0.01(-0.04%) |
Nov 21, 2005 | 13.94 | 14.01 | 13.89 | 14.01 | 107,448 | -0.02(-0.13%) |
Nov 18, 2005 | 14.01 | 14.06 | 13.95 | 14.03 | 70,877 | +0.04(+0.29%) |
Nov 17, 2005 | 13.97 | 14.02 | 13.87 | 13.99 | 101,623 | +0.00(+0.00%) |
Nov 16, 2005 | 13.97 | 13.99 | 13.90 | 13.99 | 103,888 | -0.29(-2.06%) |
Nov 15, 2005 | 14.22 | 14.34 | 14.22 | 14.28 | 69,582 | -0.05(-0.37%) |
Nov 14, 2005 | 14.26 | 14.36 | 14.23 | 14.33 | 129,132 | +0.09(+0.63%) |
Nov 11, 2005 | 14.18 | 14.27 | 14.18 | 14.24 | 47,575 | +0.01(+0.07%) |
Nov 10, 2005 | 14.14 | 14.30 | 14.11 | 14.23 | 177,355 | +0.24(+1.70%) |
Nov 09, 2005 | 13.83 | 14.02 | 13.83 | 14.00 | 127,514 | +0.17(+1.25%) |
Nov 08, 2005 | 13.78 | 13.84 | 13.72 | 13.82 | 142,402 | -0.06(-0.40%) |
Nov 07, 2005 | 13.77 | 13.90 | 13.77 | 13.88 | 110,037 | +0.11(+0.79%) |
Nov 04, 2005 | 13.81 | 13.82 | 13.68 | 13.77 | 52,429 | +0.02(+0.11%) |
Nov 03, 2005 | 13.68 | 13.84 | 13.68 | 13.76 | 118,128 | +0.10(+0.75%) |
Nov 02, 2005 | 13.49 | 13.68 | 13.45 | 13.65 | 132,045 | +0.15(+1.12%) |
Nov 01, 2005 | 13.56 | 13.60 | 13.41 | 13.50 | 133,340 | -0.11(-0.84%) |
Oct 31, 2005 | 13.60 | 13.67 | 13.58 | 13.62 | 218,781 | +0.13(+0.98%) |
Oct 28, 2005 | 13.42 | 13.50 | 13.42 | 13.48 | 77,350 | +0.28(+2.15%) |
Oct 27, 2005 | 13.26 | 13.33 | 13.20 | 13.20 | 173,471 | +0.19(+1.42%) |
Oct 26, 2005 | 13.07 | 13.14 | 12.99 | 13.01 | 154,053 | -0.11(-0.87%) |
Oct 25, 2005 | 13.07 | 13.14 | 13.05 | 13.13 | 69,906 | +0.09(+0.66%) |
Oct 24, 2005 | 12.93 | 13.10 | 12.93 | 13.04 | 91,914 | +0.17(+1.30%) |
Oct 21, 2005 | 12.95 | 13.02 | 12.84 | 12.88 | 124,601 | +0.11(+0.87%) |
Oct 20, 2005 | 12.76 | 12.88 | 12.75 | 12.76 | 127,838 | -0.12(-0.94%) |
Oct 19, 2005 | 12.83 | 12.90 | 12.70 | 12.88 | 93,532 | +0.06(+0.43%) |
Oct 18, 2005 | 12.68 | 12.93 | 12.68 | 12.83 | 231,726 | +0.12(+0.92%) |
Oct 17, 2005 | 12.53 | 12.94 | 12.49 | 12.71 | 334,644 | +0.01(+0.05%) |
Oct 14, 2005 | 12.49 | 12.74 | 12.49 | 12.71 | 164,733 | +0.23(+1.88%) |
Oct 13, 2005 | 12.44 | 12.49 | 12.41 | 12.47 | 116,834 | -0.04(-0.30%) |
Oct 12, 2005 | 12.59 | 12.61 | 12.45 | 12.51 | 212,955 | -0.22(-1.75%) |
Oct 11, 2005 | 12.73 | 12.79 | 12.72 | 12.73 | 82,528 | +0.03(+0.22%) |
Oct 10, 2005 | 12.79 | 12.80 | 12.67 | 12.70 | 177,678 | -0.43(-3.25%) |
Oct 07, 2005 | 12.79 | 13.56 | 12.72 | 13.13 | 939,529 | +0.25(+1.92%) |
Oct 06, 2005 | 12.96 | 12.99 | 12.85 | 12.88 | 177,031 | -0.12(-0.93%) |
Oct 05, 2005 | 13.05 | 13.11 | 12.98 | 13.00 | 77,026 | -0.02(-0.12%) |
Oct 04, 2005 | 13.05 | 13.11 | 13.02 | 13.02 | 117,805 | -0.01(-0.07%) |