Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.92 | 12.92 | 12.81 | 12.82 | 623,796 | -0.10(-0.79%) |
Dec 29, 2005 | 12.92 | 13.04 | 12.89 | 12.92 | 567,110 | -0.05(-0.36%) |
Dec 28, 2005 | 12.84 | 13.00 | 12.84 | 12.97 | 847,219 | +0.20(+1.53%) |
Dec 27, 2005 | 13.00 | 13.02 | 12.75 | 12.78 | 725,677 | -0.23(-1.81%) |
Dec 23, 2005 | 12.92 | 13.07 | 12.92 | 13.01 | 507,361 | +0.07(+0.58%) |
Dec 22, 2005 | 13.04 | 13.05 | 12.81 | 12.94 | 1,056,343 | -0.03(-0.21%) |
Dec 21, 2005 | 13.00 | 13.12 | 12.88 | 12.96 | 900,330 | -0.03(-0.21%) |
Dec 20, 2005 | 12.92 | 13.00 | 12.92 | 12.99 | 888,839 | +0.08(+0.64%) |
Dec 19, 2005 | 12.92 | 12.99 | 12.81 | 12.91 | 2,327,938 | +0.01(+0.06%) |
Dec 16, 2005 | 13.04 | 13.16 | 12.90 | 12.90 | 2,179,330 | -0.11(-0.84%) |
Dec 15, 2005 | 13.22 | 13.25 | 13.00 | 13.01 | 898,032 | -0.20(-1.54%) |
Dec 14, 2005 | 13.12 | 13.27 | 13.05 | 13.21 | 1,319,088 | +0.12(+0.93%) |
Dec 13, 2005 | 12.94 | 13.13 | 12.94 | 13.09 | 1,283,340 | +0.14(+1.12%) |
Dec 12, 2005 | 12.91 | 13.02 | 12.89 | 12.95 | 954,462 | +0.05(+0.36%) |
Dec 09, 2005 | 12.97 | 13.01 | 12.87 | 12.90 | 887,052 | -0.02(-0.15%) |
Dec 08, 2005 | 12.54 | 13.02 | 12.54 | 12.92 | 1,309,896 | +0.16(+1.26%) |
Dec 07, 2005 | 12.89 | 13.06 | 12.70 | 12.76 | 1,447,779 | -0.16(-1.24%) |
Dec 06, 2005 | 12.94 | 13.05 | 12.87 | 12.92 | 1,112,262 | -0.07(-0.54%) |
Dec 05, 2005 | 13.08 | 13.15 | 12.93 | 12.99 | 1,183,757 | -0.16(-1.25%) |
Dec 02, 2005 | 13.01 | 13.19 | 12.90 | 13.15 | 1,009,105 | +0.16(+1.24%) |
Dec 01, 2005 | 12.91 | 13.02 | 12.90 | 12.99 | 2,104,515 | +0.14(+1.07%) |
Nov 30, 2005 | 12.92 | 13.02 | 12.76 | 12.86 | 2,571,532 | -0.18(-1.41%) |
Nov 29, 2005 | 13.11 | 13.34 | 13.04 | 13.04 | 1,437,821 | +0.01(+0.06%) |
Nov 28, 2005 | 13.34 | 13.35 | 13.03 | 13.03 | 768,319 | -0.32(-2.38%) |
Nov 25, 2005 | 13.25 | 13.39 | 13.25 | 13.35 | 304,876 | +0.04(+0.32%) |
Nov 23, 2005 | 13.30 | 13.37 | 13.23 | 13.31 | 692,738 | -0.02(-0.12%) |
Nov 22, 2005 | 13.20 | 13.35 | 13.14 | 13.32 | 1,211,845 | +0.11(+0.80%) |
Nov 21, 2005 | 13.31 | 13.33 | 13.17 | 13.22 | 1,356,623 | -0.09(-0.68%) |
Nov 18, 2005 | 13.26 | 13.33 | 13.20 | 13.31 | 2,557,744 | +0.04(+0.32%) |
Nov 17, 2005 | 13.03 | 13.28 | 13.00 | 13.26 | 1,373,475 | +0.29(+2.23%) |
Nov 16, 2005 | 12.90 | 13.01 | 12.82 | 12.97 | 1,094,899 | +0.08(+0.64%) |
Nov 15, 2005 | 12.67 | 12.92 | 12.64 | 12.89 | 2,541,658 | +0.22(+1.73%) |
Nov 14, 2005 | 12.42 | 12.67 | 12.42 | 12.67 | 863,305 | +0.23(+1.89%) |
Nov 11, 2005 | 12.54 | 12.56 | 12.41 | 12.44 | 1,025,702 | -0.10(-0.81%) |
Nov 10, 2005 | 12.70 | 12.70 | 12.38 | 12.54 | 878,881 | -0.13(-0.99%) |
Nov 09, 2005 | 12.87 | 12.87 | 12.37 | 12.67 | 1,539,191 | +0.16(+1.28%) |
Nov 08, 2005 | 12.61 | 12.63 | 12.46 | 12.50 | 1,343,090 | -0.16(-1.30%) |
Nov 07, 2005 | 12.80 | 12.90 | 12.53 | 12.67 | 878,626 | -0.09(-0.74%) |
Nov 04, 2005 | 12.83 | 12.93 | 12.70 | 12.76 | 632,988 | -0.07(-0.58%) |
Nov 03, 2005 | 12.91 | 12.95 | 12.78 | 12.84 | 1,034,383 | -0.07(-0.55%) |
Nov 02, 2005 | 12.66 | 12.93 | 12.66 | 12.91 | 786,959 | +0.25(+1.95%) |
Nov 01, 2005 | 12.88 | 12.88 | 12.57 | 12.66 | 1,188,098 | -0.25(-1.94%) |
Oct 31, 2005 | 12.69 | 12.99 | 12.69 | 12.91 | 1,504,465 | +0.26(+2.07%) |
Oct 28, 2005 | 12.53 | 12.65 | 12.46 | 12.65 | 1,186,822 | +0.15(+1.22%) |
Oct 27, 2005 | 12.69 | 12.70 | 12.49 | 12.50 | 1,346,920 | -0.22(-1.76%) |
Oct 26, 2005 | 12.76 | 12.81 | 12.62 | 12.72 | 1,404,372 | -0.02(-0.12%) |
Oct 25, 2005 | 12.64 | 12.76 | 12.45 | 12.74 | 2,320,533 | +0.09(+0.74%) |
Oct 24, 2005 | 12.47 | 12.64 | 12.40 | 12.64 | 1,724,568 | +0.28(+2.25%) |
Oct 21, 2005 | 12.38 | 12.57 | 12.30 | 12.36 | 1,918,116 | +0.05(+0.38%) |
Oct 20, 2005 | 12.98 | 12.98 | 12.08 | 12.32 | 2,775,294 | -0.70(-5.38%) |
Oct 19, 2005 | 12.81 | 13.04 | 12.68 | 13.02 | 1,578,003 | +0.21(+1.62%) |
Oct 18, 2005 | 12.92 | 13.05 | 12.79 | 12.81 | 1,628,560 | -0.15(-1.18%) |
Oct 17, 2005 | 12.76 | 13.03 | 12.72 | 12.96 | 1,167,416 | +0.13(+1.04%) |
Oct 14, 2005 | 12.80 | 12.92 | 12.57 | 12.83 | 1,422,756 | +0.14(+1.14%) |
Oct 13, 2005 | 12.93 | 12.96 | 12.58 | 12.69 | 1,770,274 | -0.31(-2.41%) |
Oct 12, 2005 | 13.20 | 13.20 | 12.94 | 13.00 | 1,194,482 | -0.20(-1.48%) |
Oct 11, 2005 | 13.19 | 13.43 | 13.11 | 13.19 | 1,726,866 | +0.02(+0.15%) |
Oct 10, 2005 | 13.41 | 13.49 | 13.16 | 13.17 | 1,929,862 | -0.15(-1.15%) |
Oct 07, 2005 | 13.29 | 13.56 | 13.29 | 13.33 | 1,738,357 | +0.05(+0.41%) |
Oct 06, 2005 | 13.74 | 13.79 | 13.07 | 13.27 | 3,064,850 | -0.45(-3.25%) |
Oct 05, 2005 | 14.13 | 14.13 | 13.72 | 13.72 | 1,784,318 | -0.46(-3.26%) |
Oct 04, 2005 | 14.39 | 14.54 | 14.16 | 14.18 | 1,222,825 | -0.19(-1.34%) |