Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.63 | 13.65 | 13.45 | 13.56 | 639,368 | -0.07(-0.54%) |
Dec 29, 2005 | 13.79 | 13.79 | 13.59 | 13.63 | 523,864 | -0.15(-1.07%) |
Dec 28, 2005 | 13.52 | 13.79 | 13.44 | 13.78 | 806,085 | +0.26(+1.94%) |
Dec 27, 2005 | 13.79 | 13.97 | 13.51 | 13.52 | 788,729 | -0.23(-1.67%) |
Dec 23, 2005 | 13.93 | 14.02 | 13.72 | 13.74 | 391,981 | -0.16(-1.12%) |
Dec 22, 2005 | 13.89 | 14.02 | 13.54 | 13.90 | 675,547 | +0.07(+0.47%) |
Dec 21, 2005 | 13.70 | 13.95 | 13.69 | 13.83 | 727,371 | +0.19(+1.38%) |
Dec 20, 2005 | 13.54 | 13.80 | 13.42 | 13.65 | 785,184 | +0.15(+1.09%) |
Dec 19, 2005 | 13.92 | 13.92 | 13.43 | 13.50 | 547,820 | -0.41(-2.94%) |
Dec 16, 2005 | 13.65 | 13.97 | 13.60 | 13.91 | 1,362,584 | +0.26(+1.92%) |
Dec 15, 2005 | 13.92 | 13.96 | 13.56 | 13.65 | 696,203 | -0.30(-2.17%) |
Dec 14, 2005 | 13.79 | 14.15 | 13.76 | 13.95 | 1,134,020 | +0.16(+1.19%) |
Dec 13, 2005 | 13.93 | 14.00 | 13.70 | 13.79 | 1,556,191 | -0.15(-1.06%) |
Dec 12, 2005 | 14.07 | 14.25 | 13.92 | 13.93 | 1,563,647 | -0.04(-0.29%) |
Dec 09, 2005 | 13.83 | 14.03 | 13.81 | 13.97 | 1,063,984 | +0.20(+1.42%) |
Dec 08, 2005 | 13.82 | 14.05 | 13.62 | 13.78 | 1,130,720 | +0.01(+0.06%) |
Dec 07, 2005 | 14.04 | 14.04 | 13.67 | 13.77 | 846,176 | -0.27(-1.92%) |
Dec 06, 2005 | 14.13 | 14.16 | 14.02 | 14.04 | 685,447 | -0.02(-0.17%) |
Dec 05, 2005 | 14.15 | 14.15 | 13.83 | 14.06 | 1,243,046 | -0.08(-0.58%) |
Dec 02, 2005 | 14.07 | 14.15 | 13.88 | 14.15 | 1,098,085 | +0.02(+0.12%) |
Dec 01, 2005 | 13.89 | 14.13 | 13.79 | 14.13 | 1,574,525 | +0.28(+2.01%) |
Nov 30, 2005 | 13.89 | 13.97 | 13.77 | 13.85 | 1,162,254 | +0.14(+1.01%) |
Nov 29, 2005 | 13.72 | 13.84 | 13.65 | 13.71 | 1,251,235 | +0.00(+0.00%) |
Nov 28, 2005 | 13.47 | 13.87 | 13.42 | 13.71 | 1,848,924 | +0.32(+2.38%) |
Nov 25, 2005 | 13.34 | 13.45 | 13.28 | 13.39 | 293,344 | +0.07(+0.49%) |
Nov 23, 2005 | 13.39 | 13.39 | 13.22 | 13.33 | 435,738 | +0.00(+0.00%) |
Nov 22, 2005 | 13.21 | 13.34 | 12.94 | 13.33 | 1,521,723 | +0.04(+0.31%) |
Nov 21, 2005 | 13.31 | 13.36 | 13.18 | 13.29 | 703,659 | -0.02(-0.18%) |
Nov 18, 2005 | 13.49 | 13.53 | 13.12 | 13.31 | 1,073,395 | -0.07(-0.49%) |
Nov 17, 2005 | 13.39 | 13.45 | 13.24 | 13.38 | 1,174,843 | +0.00(+0.00%) |
Nov 16, 2005 | 13.42 | 13.58 | 13.29 | 13.38 | 892,377 | +0.00(+0.00%) |
Nov 15, 2005 | 13.44 | 13.54 | 13.34 | 13.38 | 1,267,491 | -0.05(-0.37%) |
Nov 14, 2005 | 13.37 | 13.51 | 13.29 | 13.43 | 1,670,351 | +0.06(+0.43%) |
Nov 11, 2005 | 12.95 | 13.43 | 12.84 | 13.37 | 1,515,978 | +0.43(+3.35%) |
Nov 10, 2005 | 12.91 | 13.01 | 12.66 | 12.94 | 1,573,181 | +0.02(+0.19%) |
Nov 09, 2005 | 12.94 | 13.00 | 12.82 | 12.91 | 861,087 | -0.02(-0.19%) |
Nov 08, 2005 | 12.98 | 13.03 | 12.85 | 12.94 | 1,838,168 | -0.14(-1.06%) |
Nov 07, 2005 | 12.98 | 13.11 | 12.89 | 13.07 | 2,941,754 | +0.10(+0.76%) |
Nov 04, 2005 | 13.10 | 13.12 | 12.93 | 12.98 | 772,840 | -0.11(-0.87%) |
Nov 03, 2005 | 13.38 | 13.44 | 13.09 | 13.09 | 1,474,666 | -0.09(-0.68%) |
Nov 02, 2005 | 12.85 | 13.18 | 12.85 | 13.18 | 1,062,517 | +0.23(+1.77%) |
Nov 01, 2005 | 13.13 | 13.29 | 12.85 | 12.95 | 2,323,653 | -0.13(-1.00%) |
Oct 31, 2005 | 12.27 | 13.15 | 12.21 | 13.08 | 3,562,422 | +0.88(+7.17%) |
Oct 28, 2005 | 12.05 | 12.39 | 11.95 | 12.21 | 2,951,777 | +0.15(+1.22%) |
Oct 27, 2005 | 12.23 | 12.31 | 12.06 | 12.06 | 3,323,468 | -0.21(-1.73%) |
Oct 26, 2005 | 12.89 | 13.08 | 11.99 | 12.27 | 9,988,251 | -1.46(-10.66%) |
Oct 25, 2005 | 13.76 | 13.83 | 13.61 | 13.74 | 2,416,179 | -0.03(-0.24%) |
Oct 24, 2005 | 13.79 | 13.88 | 13.69 | 13.77 | 2,351,032 | -0.06(-0.41%) |
Oct 21, 2005 | 14.09 | 14.10 | 13.79 | 13.83 | 1,454,376 | -0.25(-1.80%) |
Oct 20, 2005 | 14.15 | 14.30 | 14.01 | 14.08 | 1,286,314 | -0.09(-0.64%) |
Oct 19, 2005 | 13.83 | 14.18 | 13.49 | 14.17 | 1,829,979 | +0.38(+2.79%) |
Oct 18, 2005 | 14.08 | 14.13 | 13.79 | 13.79 | 1,477,966 | -0.29(-2.04%) |
Oct 17, 2005 | 14.01 | 14.10 | 13.89 | 14.07 | 1,623,538 | +0.00(+0.00%) |
Oct 14, 2005 | 14.21 | 14.30 | 13.98 | 14.07 | 1,159,198 | -0.06(-0.41%) |
Oct 13, 2005 | 14.11 | 14.17 | 13.74 | 14.13 | 1,651,772 | +0.02(+0.17%) |
Oct 12, 2005 | 14.11 | 14.24 | 13.99 | 14.10 | 1,389,840 | +0.01(+0.06%) |
Oct 11, 2005 | 14.33 | 14.33 | 14.06 | 14.10 | 2,545,128 | -0.23(-1.60%) |
Oct 10, 2005 | 14.40 | 14.46 | 14.31 | 14.33 | 1,472,955 | -0.07(-0.46%) |
Oct 07, 2005 | 14.48 | 14.58 | 14.30 | 14.39 | 876,977 | -0.02(-0.17%) |
Oct 06, 2005 | 14.32 | 14.46 | 14.29 | 14.42 | 1,637,839 | +0.10(+0.69%) |
Oct 05, 2005 | 14.52 | 14.52 | 14.30 | 14.32 | 1,730,364 | -0.21(-1.46%) |
Oct 04, 2005 | 14.64 | 14.80 | 14.45 | 14.53 | 1,413,675 | -0.12(-0.84%) |