Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.70 | 12.73 | 12.61 | 12.61 | 622,451 | -0.16(-1.28%) |
Dec 29, 2005 | 12.96 | 12.96 | 12.75 | 12.77 | 535,419 | -0.20(-1.52%) |
Dec 28, 2005 | 12.82 | 13.01 | 12.76 | 12.97 | 385,459 | +0.16(+1.28%) |
Dec 27, 2005 | 12.96 | 13.07 | 12.77 | 12.81 | 455,212 | -0.10(-0.80%) |
Dec 23, 2005 | 12.84 | 12.99 | 12.84 | 12.91 | 276,455 | +0.07(+0.51%) |
Dec 22, 2005 | 12.61 | 13.02 | 12.59 | 12.84 | 474,411 | +0.23(+1.86%) |
Dec 21, 2005 | 12.39 | 12.69 | 12.35 | 12.61 | 490,623 | +0.28(+2.28%) |
Dec 20, 2005 | 12.40 | 12.52 | 12.31 | 12.33 | 610,505 | -0.09(-0.76%) |
Dec 19, 2005 | 12.76 | 12.82 | 12.33 | 12.42 | 653,808 | -0.33(-2.57%) |
Dec 16, 2005 | 12.66 | 12.91 | 12.64 | 12.75 | 926,637 | +0.17(+1.34%) |
Dec 15, 2005 | 12.62 | 12.82 | 12.47 | 12.58 | 790,756 | +0.00(+0.04%) |
Dec 14, 2005 | 12.39 | 12.65 | 12.38 | 12.58 | 738,921 | +0.20(+1.59%) |
Dec 13, 2005 | 12.14 | 12.51 | 12.13 | 12.38 | 790,329 | +0.27(+2.21%) |
Dec 12, 2005 | 12.08 | 12.18 | 11.94 | 12.11 | 525,606 | +0.07(+0.55%) |
Dec 09, 2005 | 12.17 | 12.23 | 12.03 | 12.05 | 356,661 | -0.11(-0.89%) |
Dec 08, 2005 | 11.98 | 12.28 | 11.94 | 12.16 | 651,675 | +0.20(+1.69%) |
Dec 07, 2005 | 12.24 | 12.35 | 11.91 | 11.95 | 1,039,267 | -0.16(-1.35%) |
Dec 06, 2005 | 12.26 | 12.30 | 12.00 | 12.12 | 528,379 | -0.08(-0.62%) |
Dec 05, 2005 | 12.32 | 12.35 | 12.07 | 12.19 | 600,693 | -0.11(-0.88%) |
Dec 02, 2005 | 12.45 | 12.45 | 12.24 | 12.30 | 470,998 | -0.22(-1.72%) |
Dec 01, 2005 | 12.16 | 12.52 | 12.09 | 12.52 | 961,834 | +0.41(+3.37%) |
Nov 30, 2005 | 12.02 | 12.14 | 11.91 | 12.11 | 699,671 | +0.23(+1.97%) |
Nov 29, 2005 | 11.79 | 12.30 | 11.87 | 11.87 | 893,787 | +0.08(+0.72%) |
Nov 28, 2005 | 12.28 | 12.28 | 11.74 | 11.79 | 792,889 | -0.50(-4.04%) |
Nov 25, 2005 | 12.19 | 12.35 | 12.07 | 12.29 | 197,955 | +0.08(+0.65%) |
Nov 23, 2005 | 12.02 | 12.30 | 12.02 | 12.21 | 1,291,831 | +0.15(+1.24%) |
Nov 22, 2005 | 12.56 | 12.58 | 11.77 | 12.06 | 2,945,658 | -0.54(-4.32%) |
Nov 21, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 823,820 | -0.17(-1.36%) |
Nov 18, 2005 | 12.84 | 12.84 | 12.64 | 12.77 | 767,078 | +0.13(+1.00%) |
Nov 17, 2005 | 12.49 | 12.66 | 12.45 | 12.65 | 1,374,597 | +0.22(+1.81%) |
Nov 16, 2005 | 12.92 | 12.94 | 12.30 | 12.42 | 1,382,063 | -0.53(-4.09%) |
Nov 15, 2005 | 12.96 | 13.08 | 12.89 | 12.95 | 736,787 | -0.09(-0.68%) |
Nov 14, 2005 | 13.27 | 13.45 | 13.01 | 13.04 | 1,004,284 | -0.14(-1.03%) |
Nov 11, 2005 | 13.27 | 13.36 | 13.13 | 13.18 | 1,588,338 | +0.02(+0.18%) |
Nov 10, 2005 | 13.03 | 13.59 | 12.92 | 13.15 | 1,363,718 | +0.26(+2.04%) |
Nov 09, 2005 | 12.47 | 12.97 | 12.43 | 12.89 | 1,161,923 | +0.42(+3.35%) |
Nov 08, 2005 | 12.47 | 12.55 | 12.24 | 12.47 | 891,654 | -0.06(-0.49%) |
Nov 07, 2005 | 12.52 | 12.61 | 12.42 | 12.54 | 681,539 | +0.01(+0.11%) |
Nov 04, 2005 | 12.78 | 12.78 | 12.35 | 12.52 | 794,596 | -0.17(-1.33%) |
Nov 03, 2005 | 12.66 | 12.90 | 12.62 | 12.69 | 627,570 | +0.08(+0.67%) |
Nov 02, 2005 | 12.42 | 12.77 | 12.42 | 12.61 | 1,081,930 | +0.11(+0.90%) |
Nov 01, 2005 | 12.77 | 12.82 | 12.44 | 12.49 | 718,869 | -0.26(-2.02%) |
Oct 31, 2005 | 12.42 | 12.87 | 12.41 | 12.75 | 928,557 | +0.33(+2.68%) |
Oct 28, 2005 | 12.54 | 12.71 | 12.22 | 12.42 | 775,611 | -0.03(-0.26%) |
Oct 27, 2005 | 12.92 | 12.93 | 12.41 | 12.45 | 521,980 | -0.40(-3.14%) |
Oct 26, 2005 | 12.77 | 13.13 | 12.67 | 12.85 | 1,641,880 | -0.04(-0.29%) |
Oct 25, 2005 | 12.66 | 13.00 | 12.32 | 12.89 | 1,588,338 | +0.75(+6.18%) |
Oct 24, 2005 | 11.92 | 12.31 | 11.92 | 12.14 | 824,033 | +0.22(+1.85%) |
Oct 21, 2005 | 11.95 | 12.09 | 11.84 | 11.92 | 368,820 | -0.08(-0.66%) |
Oct 20, 2005 | 12.19 | 12.34 | 11.86 | 12.00 | 349,622 | -0.23(-1.92%) |
Oct 19, 2005 | 11.96 | 12.28 | 11.68 | 12.24 | 623,731 | +0.21(+1.75%) |
Oct 18, 2005 | 12.35 | 12.39 | 12.02 | 12.02 | 341,303 | -0.39(-3.17%) |
Oct 17, 2005 | 12.27 | 12.43 | 12.09 | 12.42 | 261,523 | +0.15(+1.22%) |
Oct 14, 2005 | 12.39 | 12.40 | 12.08 | 12.27 | 495,529 | -0.07(-0.57%) |
Oct 13, 2005 | 12.40 | 12.44 | 12.04 | 12.34 | 397,618 | -0.09(-0.75%) |
Oct 12, 2005 | 12.62 | 12.84 | 12.26 | 12.43 | 503,208 | -0.19(-1.49%) |
Oct 11, 2005 | 12.28 | 12.91 | 12.26 | 12.62 | 1,458,643 | +0.46(+3.82%) |
Oct 10, 2005 | 12.34 | 12.56 | 12.11 | 12.16 | 625,864 | -0.11(-0.92%) |
Oct 07, 2005 | 12.28 | 12.42 | 12.17 | 12.27 | 648,262 | +0.12(+0.96%) |
Oct 06, 2005 | 12.22 | 12.47 | 11.93 | 12.15 | 725,482 | -0.05(-0.38%) |
Oct 05, 2005 | 12.74 | 12.74 | 12.19 | 12.20 | 525,393 | -0.54(-4.27%) |
Oct 04, 2005 | 12.94 | 13.14 | 12.73 | 12.74 | 486,356 | -0.20(-1.56%) |