Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.36 | 12.36 | 12.12 | 12.12 | 689,798 | -0.33(-2.69%) |
Dec 29, 2005 | 12.33 | 12.54 | 12.31 | 12.46 | 769,594 | +0.10(+0.85%) |
Dec 28, 2005 | 12.29 | 12.41 | 12.10 | 12.36 | 1,443,348 | -0.35(-2.75%) |
Dec 27, 2005 | 12.70 | 12.81 | 12.68 | 12.70 | 554,560 | +0.00(+0.00%) |
Dec 23, 2005 | 12.73 | 12.79 | 12.69 | 12.70 | 350,987 | -0.03(-0.27%) |
Dec 22, 2005 | 12.60 | 12.74 | 12.56 | 12.74 | 340,243 | +0.14(+1.11%) |
Dec 21, 2005 | 12.56 | 12.63 | 12.51 | 12.60 | 409,151 | +0.08(+0.61%) |
Dec 20, 2005 | 12.59 | 12.59 | 12.42 | 12.52 | 459,149 | -0.06(-0.50%) |
Dec 19, 2005 | 12.75 | 12.75 | 12.47 | 12.59 | 582,926 | -0.04(-0.33%) |
Dec 16, 2005 | 12.79 | 12.84 | 12.60 | 12.63 | 501,841 | -0.13(-0.98%) |
Dec 15, 2005 | 12.87 | 12.87 | 12.65 | 12.75 | 413,449 | -0.09(-0.71%) |
Dec 14, 2005 | 12.94 | 12.94 | 12.82 | 12.84 | 314,743 | -0.07(-0.54%) |
Dec 13, 2005 | 12.88 | 12.95 | 12.83 | 12.91 | 307,006 | +0.01(+0.05%) |
Dec 12, 2005 | 12.86 | 12.95 | 12.82 | 12.91 | 376,774 | +0.01(+0.11%) |
Dec 09, 2005 | 12.89 | 12.91 | 12.82 | 12.89 | 509,004 | +0.03(+0.27%) |
Dec 08, 2005 | 12.93 | 12.94 | 12.77 | 12.86 | 473,045 | -0.05(-0.38%) |
Dec 07, 2005 | 12.96 | 13.00 | 12.82 | 12.91 | 425,053 | -0.05(-0.38%) |
Dec 06, 2005 | 13.26 | 13.26 | 12.92 | 12.96 | 452,846 | -0.07(-0.54%) |
Dec 05, 2005 | 13.10 | 13.10 | 12.93 | 13.03 | 418,176 | -0.15(-1.11%) |
Dec 02, 2005 | 13.16 | 13.17 | 12.97 | 13.17 | 538,085 | +0.03(+0.21%) |
Dec 01, 2005 | 12.99 | 13.16 | 12.97 | 13.14 | 594,387 | +0.16(+1.24%) |
Nov 30, 2005 | 13.03 | 13.14 | 12.89 | 12.98 | 573,614 | -0.10(-0.80%) |
Nov 29, 2005 | 12.97 | 13.14 | 12.97 | 13.09 | 365,313 | +0.12(+0.92%) |
Nov 28, 2005 | 13.10 | 13.10 | 12.91 | 12.97 | 334,512 | -0.13(-0.96%) |
Nov 25, 2005 | 12.98 | 13.12 | 12.96 | 13.10 | 138,532 | +0.10(+0.75%) |
Nov 23, 2005 | 13.08 | 13.12 | 12.94 | 13.00 | 401,558 | -0.08(-0.64%) |
Nov 22, 2005 | 13.10 | 13.10 | 12.93 | 13.08 | 478,489 | -0.01(-0.11%) |
Nov 21, 2005 | 13.04 | 13.16 | 13.00 | 13.10 | 400,126 | +0.01(+0.05%) |
Nov 18, 2005 | 12.97 | 13.09 | 12.89 | 13.09 | 419,036 | +0.13(+0.97%) |
Nov 17, 2005 | 12.82 | 12.98 | 12.82 | 12.96 | 1,026,173 | +0.14(+1.09%) |
Nov 16, 2005 | 12.89 | 12.91 | 12.76 | 12.82 | 321,619 | -0.10(-0.76%) |
Nov 15, 2005 | 13.02 | 13.05 | 12.82 | 12.92 | 468,747 | -0.10(-0.75%) |
Nov 14, 2005 | 13.03 | 13.04 | 12.91 | 13.02 | 262,309 | -0.01(-0.05%) |
Nov 11, 2005 | 12.96 | 13.06 | 12.92 | 13.03 | 223,915 | +0.05(+0.38%) |
Nov 10, 2005 | 12.81 | 13.08 | 12.74 | 12.98 | 340,959 | +0.13(+1.03%) |
Nov 09, 2005 | 12.76 | 12.91 | 12.75 | 12.84 | 258,584 | +0.08(+0.66%) |
Nov 08, 2005 | 12.83 | 12.84 | 12.69 | 12.76 | 327,493 | -0.10(-0.76%) |
Nov 07, 2005 | 12.93 | 12.95 | 12.77 | 12.86 | 599,114 | -0.06(-0.49%) |
Nov 04, 2005 | 12.89 | 12.95 | 12.83 | 12.92 | 408,865 | +0.03(+0.22%) |
Nov 03, 2005 | 12.98 | 13.01 | 12.79 | 12.89 | 778,763 | -0.08(-0.65%) |
Nov 02, 2005 | 12.84 | 12.99 | 12.78 | 12.98 | 649,112 | +0.13(+0.98%) |
Nov 01, 2005 | 12.95 | 12.96 | 12.75 | 12.85 | 797,243 | -0.15(-1.13%) |
Oct 31, 2005 | 12.55 | 13.00 | 12.55 | 13.00 | 1,398,507 | +0.49(+3.91%) |
Oct 28, 2005 | 12.36 | 12.57 | 12.11 | 12.51 | 792,802 | +0.24(+1.99%) |
Oct 27, 2005 | 12.26 | 12.31 | 12.19 | 12.26 | 677,621 | -0.03(-0.28%) |
Oct 26, 2005 | 12.29 | 12.49 | 12.20 | 12.30 | 374,339 | -0.02(-0.17%) |
Oct 25, 2005 | 12.36 | 12.41 | 12.25 | 12.32 | 605,848 | -0.04(-0.34%) |
Oct 24, 2005 | 12.17 | 12.41 | 12.16 | 12.36 | 450,410 | +0.20(+1.61%) |
Oct 21, 2005 | 12.15 | 12.29 | 12.12 | 12.17 | 395,828 | +0.03(+0.29%) |
Oct 20, 2005 | 12.03 | 12.29 | 12.01 | 12.13 | 856,267 | +0.09(+0.75%) |
Oct 19, 2005 | 11.98 | 12.05 | 11.80 | 12.04 | 700,113 | +0.00(+0.00%) |
Oct 18, 2005 | 12.22 | 12.29 | 11.99 | 12.04 | 419,896 | -0.18(-1.48%) |
Oct 17, 2005 | 12.26 | 12.27 | 12.12 | 12.22 | 529,203 | -0.03(-0.23%) |
Oct 14, 2005 | 12.03 | 12.31 | 12.07 | 12.25 | 515,450 | +0.22(+1.86%) |
Oct 13, 2005 | 11.96 | 12.08 | 11.94 | 12.03 | 524,332 | +0.08(+0.70%) |
Oct 12, 2005 | 12.10 | 12.19 | 11.94 | 11.94 | 682,205 | -0.15(-1.27%) |
Oct 11, 2005 | 12.25 | 12.33 | 12.10 | 12.10 | 415,168 | -0.15(-1.25%) |
Oct 10, 2005 | 12.33 | 12.36 | 12.22 | 12.25 | 449,980 | -0.08(-0.62%) |
Oct 07, 2005 | 12.42 | 12.53 | 12.23 | 12.33 | 994,513 | -0.10(-0.84%) |
Oct 06, 2005 | 12.26 | 12.70 | 12.18 | 12.43 | 978,611 | +0.11(+0.91%) |
Oct 05, 2005 | 12.70 | 12.70 | 12.24 | 12.32 | 695,385 | -0.38(-2.97%) |
Oct 04, 2005 | 12.86 | 12.86 | 12.70 | 12.70 | 402,991 | -0.16(-1.25%) |