Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.88 | 12.91 | 12.67 | 12.73 | 916,370 | -0.21(-1.63%) |
Dec 29, 2005 | 12.89 | 13.00 | 12.85 | 12.94 | 793,550 | +0.08(+0.65%) |
Dec 28, 2005 | 12.89 | 13.00 | 12.83 | 12.86 | 869,839 | +0.03(+0.26%) |
Dec 27, 2005 | 12.89 | 13.05 | 12.82 | 12.82 | 1,039,911 | -0.03(-0.22%) |
Dec 23, 2005 | 12.89 | 12.97 | 12.84 | 12.85 | 758,561 | -0.07(-0.52%) |
Dec 22, 2005 | 13.00 | 13.09 | 12.86 | 12.92 | 901,040 | -0.02(-0.17%) |
Dec 21, 2005 | 13.01 | 13.03 | 12.91 | 12.94 | 1,582,952 | +0.03(+0.26%) |
Dec 20, 2005 | 13.16 | 13.19 | 12.87 | 12.91 | 1,460,492 | -0.31(-2.35%) |
Dec 19, 2005 | 13.37 | 13.42 | 13.12 | 13.22 | 799,501 | -0.16(-1.16%) |
Dec 16, 2005 | 13.34 | 13.41 | 13.24 | 13.37 | 1,946,722 | +0.04(+0.29%) |
Dec 15, 2005 | 13.37 | 13.55 | 13.27 | 13.34 | 783,991 | -0.08(-0.62%) |
Dec 14, 2005 | 13.31 | 13.42 | 13.19 | 13.42 | 850,180 | +0.16(+1.17%) |
Dec 13, 2005 | 13.23 | 13.35 | 13.15 | 13.26 | 1,107,543 | -0.08(-0.58%) |
Dec 12, 2005 | 13.40 | 13.40 | 13.20 | 13.34 | 864,789 | -0.01(-0.04%) |
Dec 09, 2005 | 13.25 | 13.43 | 13.19 | 13.35 | 1,068,407 | +0.18(+1.35%) |
Dec 08, 2005 | 13.36 | 13.36 | 13.11 | 13.17 | 1,117,643 | -0.16(-1.21%) |
Dec 07, 2005 | 13.40 | 13.45 | 13.30 | 13.33 | 763,791 | -0.03(-0.25%) |
Dec 06, 2005 | 13.43 | 13.52 | 13.30 | 13.36 | 932,241 | +0.04(+0.33%) |
Dec 05, 2005 | 13.43 | 13.54 | 13.25 | 13.32 | 1,652,568 | -0.11(-0.83%) |
Dec 02, 2005 | 13.30 | 13.52 | 13.29 | 13.43 | 1,418,290 | +0.16(+1.17%) |
Dec 01, 2005 | 13.17 | 13.32 | 13.15 | 13.27 | 1,694,770 | +0.25(+1.96%) |
Nov 30, 2005 | 13.03 | 13.15 | 12.94 | 13.02 | 1,683,408 | +0.09(+0.69%) |
Nov 29, 2005 | 12.74 | 12.95 | 12.67 | 12.93 | 1,986,580 | +0.39(+3.09%) |
Nov 28, 2005 | 12.61 | 12.63 | 12.35 | 12.54 | 1,274,189 | -0.11(-0.83%) |
Nov 25, 2005 | 12.88 | 12.92 | 12.54 | 12.65 | 969,032 | -0.17(-1.34%) |
Nov 23, 2005 | 12.75 | 12.88 | 12.71 | 12.82 | 800,223 | +0.07(+0.52%) |
Nov 22, 2005 | 12.70 | 12.77 | 12.57 | 12.75 | 1,243,348 | +0.09(+0.70%) |
Nov 21, 2005 | 12.60 | 12.70 | 12.57 | 12.66 | 738,903 | +0.09(+0.75%) |
Nov 18, 2005 | 12.64 | 12.66 | 12.43 | 12.57 | 980,214 | +0.06(+0.49%) |
Nov 17, 2005 | 12.33 | 12.73 | 12.28 | 12.51 | 1,436,866 | +0.20(+1.62%) |
Nov 16, 2005 | 12.18 | 12.34 | 12.15 | 12.31 | 1,234,331 | +0.13(+1.09%) |
Nov 15, 2005 | 12.23 | 12.25 | 12.10 | 12.18 | 1,229,281 | -0.04(-0.36%) |
Nov 14, 2005 | 12.25 | 12.32 | 12.16 | 12.22 | 1,303,766 | +0.09(+0.78%) |
Nov 11, 2005 | 12.07 | 12.14 | 11.94 | 12.13 | 1,023,138 | +0.06(+0.46%) |
Nov 10, 2005 | 11.88 | 12.09 | 11.80 | 12.07 | 1,313,505 | +0.23(+1.97%) |
Nov 09, 2005 | 11.68 | 11.85 | 11.59 | 11.84 | 1,467,165 | +0.20(+1.72%) |
Nov 08, 2005 | 11.68 | 11.80 | 11.56 | 11.64 | 4,901,073 | -0.01(-0.10%) |
Nov 07, 2005 | 11.42 | 11.69 | 11.43 | 11.65 | 3,290,347 | +0.23(+1.99%) |
Nov 04, 2005 | 11.44 | 11.58 | 11.37 | 11.42 | 1,989,466 | +0.08(+0.68%) |
Nov 03, 2005 | 11.49 | 11.50 | 11.27 | 11.34 | 1,836,527 | -0.02(-0.15%) |
Nov 02, 2005 | 11.30 | 11.46 | 11.20 | 11.36 | 2,393,455 | +0.16(+1.44%) |
Nov 01, 2005 | 11.13 | 11.27 | 11.09 | 11.20 | 1,909,209 | +0.09(+0.80%) |
Oct 31, 2005 | 10.89 | 11.23 | 10.81 | 11.11 | 2,099,300 | +0.19(+1.78%) |
Oct 28, 2005 | 10.72 | 10.92 | 10.65 | 10.92 | 1,927,785 | +0.29(+2.77%) |
Oct 27, 2005 | 10.66 | 10.68 | 10.56 | 10.62 | 1,878,008 | -0.06(-0.57%) |
Oct 26, 2005 | 10.57 | 10.73 | 10.52 | 10.68 | 2,006,599 | +0.12(+1.15%) |
Oct 25, 2005 | 10.61 | 10.63 | 10.40 | 10.56 | 2,918,280 | -0.12(-1.14%) |
Oct 24, 2005 | 10.65 | 10.93 | 10.62 | 10.68 | 1,815,967 | +0.14(+1.31%) |
Oct 21, 2005 | 10.67 | 10.70 | 10.53 | 10.55 | 2,621,059 | -0.01(-0.11%) |
Oct 20, 2005 | 10.44 | 10.81 | 10.40 | 10.56 | 2,386,241 | +0.03(+0.26%) |
Oct 19, 2005 | 10.59 | 10.63 | 10.32 | 10.53 | 2,283,620 | -0.14(-1.30%) |
Oct 18, 2005 | 10.67 | 10.73 | 10.62 | 10.67 | 2,264,683 | +0.00(+0.00%) |
Oct 17, 2005 | 10.58 | 10.84 | 10.53 | 10.67 | 2,341,694 | +0.19(+1.80%) |
Oct 14, 2005 | 10.33 | 10.52 | 10.24 | 10.48 | 2,623,945 | +0.19(+1.89%) |
Oct 13, 2005 | 10.23 | 10.32 | 10.09 | 10.29 | 2,128,878 | -0.12(-1.17%) |
Oct 12, 2005 | 10.81 | 10.98 | 10.12 | 10.41 | 1,773,945 | -0.08(-0.74%) |
Oct 11, 2005 | 10.62 | 10.68 | 10.36 | 10.48 | 1,803,162 | -0.16(-1.46%) |
Oct 10, 2005 | 10.70 | 10.82 | 10.60 | 10.64 | 778,761 | -0.06(-0.57%) |
Oct 07, 2005 | 10.75 | 10.93 | 10.68 | 10.70 | 908,254 | -0.06(-0.52%) |
Oct 06, 2005 | 10.81 | 10.99 | 10.69 | 10.76 | 1,592,871 | -0.06(-0.56%) |
Oct 05, 2005 | 11.09 | 11.12 | 10.81 | 10.82 | 1,375,546 | -0.35(-3.18%) |
Oct 04, 2005 | 11.20 | 11.64 | 11.17 | 11.17 | 3,498,113 | -0.03(-0.25%) |