Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.28 | 13.28 | 12.84 | 12.98 | 240,886 | -0.27(-2.00%) |
Dec 29, 2005 | 13.03 | 13.32 | 12.97 | 13.25 | 343,852 | +0.15(+1.17%) |
Dec 28, 2005 | 13.08 | 13.12 | 12.91 | 13.10 | 307,080 | +0.31(+2.46%) |
Dec 27, 2005 | 13.07 | 13.12 | 12.73 | 12.78 | 185,589 | -0.16(-1.24%) |
Dec 23, 2005 | 12.98 | 13.14 | 12.90 | 12.94 | 155,397 | -0.11(-0.86%) |
Dec 22, 2005 | 12.47 | 13.15 | 12.43 | 13.06 | 424,464 | +0.63(+5.05%) |
Dec 21, 2005 | 12.49 | 12.72 | 12.36 | 12.43 | 470,419 | -0.06(-0.52%) |
Dec 20, 2005 | 12.74 | 12.87 | 12.40 | 12.49 | 396,042 | -0.31(-2.45%) |
Dec 19, 2005 | 12.72 | 12.90 | 12.54 | 12.81 | 975,762 | +0.32(+2.58%) |
Dec 16, 2005 | 12.38 | 12.65 | 12.30 | 12.49 | 654,912 | +0.19(+1.51%) |
Dec 15, 2005 | 12.40 | 12.45 | 12.15 | 12.30 | 807,619 | +0.26(+2.14%) |
Dec 14, 2005 | 12.38 | 12.65 | 11.80 | 12.04 | 958,115 | -0.39(-3.11%) |
Dec 13, 2005 | 12.65 | 12.85 | 12.40 | 12.43 | 531,258 | -0.28(-2.22%) |
Dec 12, 2005 | 13.43 | 13.44 | 12.49 | 12.71 | 1,038,209 | -0.24(-1.83%) |
Dec 09, 2005 | 13.60 | 13.61 | 12.90 | 12.95 | 827,627 | -0.55(-4.09%) |
Dec 08, 2005 | 13.19 | 13.54 | 12.88 | 13.50 | 654,769 | +0.38(+2.88%) |
Dec 07, 2005 | 13.19 | 13.48 | 12.80 | 13.12 | 504,643 | +0.14(+1.12%) |
Dec 06, 2005 | 12.64 | 13.11 | 12.50 | 12.98 | 528,377 | +0.33(+2.61%) |
Dec 05, 2005 | 12.92 | 13.08 | 12.53 | 12.65 | 465,084 | -0.09(-0.69%) |
Dec 02, 2005 | 13.18 | 13.28 | 12.53 | 12.74 | 436,563 | -0.31(-2.35%) |
Dec 01, 2005 | 12.98 | 13.15 | 12.84 | 13.04 | 446,297 | +0.38(+2.99%) |
Nov 30, 2005 | 12.92 | 13.00 | 12.64 | 12.66 | 668,178 | -0.34(-2.60%) |
Nov 29, 2005 | 13.00 | 13.13 | 12.82 | 13.00 | 411,305 | -0.03(-0.25%) |
Nov 28, 2005 | 13.28 | 13.28 | 13.02 | 13.03 | 452,853 | -0.09(-0.67%) |
Nov 25, 2005 | 13.27 | 13.48 | 13.04 | 13.12 | 237,042 | +0.07(+0.55%) |
Nov 23, 2005 | 12.95 | 13.16 | 12.73 | 13.05 | 452,741 | -0.14(-1.04%) |
Nov 22, 2005 | 12.88 | 13.27 | 12.80 | 13.19 | 1,187,838 | +0.59(+4.66%) |
Nov 21, 2005 | 12.94 | 12.94 | 12.17 | 12.60 | 854,535 | -0.07(-0.57%) |
Nov 18, 2005 | 12.88 | 12.88 | 12.54 | 12.67 | 527,863 | -0.03(-0.25%) |
Nov 17, 2005 | 12.73 | 12.94 | 12.57 | 12.70 | 991,713 | +0.25(+2.00%) |
Nov 16, 2005 | 11.81 | 12.56 | 11.76 | 12.45 | 1,479,763 | +0.91(+7.88%) |
Nov 15, 2005 | 11.87 | 11.98 | 11.54 | 11.54 | 300,823 | -0.29(-2.45%) |
Nov 14, 2005 | 11.91 | 12.12 | 11.74 | 11.83 | 479,439 | -0.17(-1.41%) |
Nov 11, 2005 | 11.47 | 12.04 | 11.47 | 12.00 | 436,883 | +0.50(+4.34%) |
Nov 10, 2005 | 11.89 | 11.90 | 11.49 | 11.50 | 675,239 | -0.17(-1.45%) |
Nov 09, 2005 | 11.26 | 11.70 | 11.20 | 11.67 | 634,510 | +0.53(+4.77%) |
Nov 08, 2005 | 11.00 | 11.36 | 11.00 | 11.14 | 478,069 | +0.09(+0.80%) |
Nov 07, 2005 | 11.04 | 11.16 | 10.91 | 11.05 | 425,094 | -0.01(-0.07%) |
Nov 04, 2005 | 11.15 | 11.25 | 10.85 | 11.06 | 448,332 | +0.04(+0.36%) |
Nov 03, 2005 | 11.20 | 11.22 | 10.88 | 11.02 | 472,599 | -0.06(-0.58%) |
Nov 02, 2005 | 10.84 | 11.21 | 10.79 | 11.08 | 995,184 | +0.31(+2.84%) |
Nov 01, 2005 | 10.80 | 10.85 | 10.71 | 10.78 | 2,531,791 | -0.19(-1.69%) |
Oct 31, 2005 | 11.54 | 11.63 | 10.94 | 10.96 | 617,371 | -0.41(-3.61%) |
Oct 28, 2005 | 11.39 | 11.67 | 11.24 | 11.37 | 387,782 | -0.02(-0.14%) |
Oct 27, 2005 | 11.67 | 11.69 | 11.37 | 11.39 | 277,178 | +0.00(+0.00%) |
Oct 26, 2005 | 11.87 | 12.14 | 11.34 | 11.39 | 651,520 | -0.56(-4.65%) |
Oct 25, 2005 | 12.07 | 12.18 | 11.94 | 11.95 | 414,114 | +0.06(+0.47%) |
Oct 24, 2005 | 11.54 | 11.94 | 11.53 | 11.89 | 284,409 | +0.17(+1.44%) |
Oct 21, 2005 | 11.15 | 11.80 | 11.15 | 11.72 | 565,080 | +0.57(+5.13%) |
Oct 20, 2005 | 11.58 | 11.86 | 11.06 | 11.15 | 755,827 | -0.48(-4.15%) |
Oct 19, 2005 | 11.62 | 11.67 | 11.47 | 11.63 | 404,850 | -0.27(-2.23%) |
Oct 18, 2005 | 12.11 | 12.20 | 11.82 | 11.90 | 547,132 | -0.35(-2.83%) |
Oct 17, 2005 | 12.20 | 12.32 | 12.00 | 12.24 | 412,294 | +0.32(+2.70%) |
Oct 14, 2005 | 11.79 | 12.10 | 11.67 | 11.92 | 377,502 | -0.03(-0.27%) |
Oct 13, 2005 | 11.86 | 11.99 | 11.47 | 11.95 | 582,307 | +0.09(+0.75%) |
Oct 12, 2005 | 12.09 | 12.26 | 11.67 | 11.87 | 601,418 | -0.14(-1.21%) |
Oct 11, 2005 | 12.28 | 12.33 | 11.94 | 12.01 | 441,642 | -0.31(-2.48%) |
Oct 10, 2005 | 12.36 | 12.46 | 12.07 | 12.32 | 355,030 | +0.10(+0.86%) |
Oct 07, 2005 | 12.24 | 12.36 | 11.95 | 12.21 | 770,945 | -0.04(-0.33%) |
Oct 06, 2005 | 11.95 | 12.43 | 11.91 | 12.25 | 729,829 | +0.39(+3.33%) |
Oct 05, 2005 | 12.12 | 12.26 | 11.86 | 11.86 | 700,053 | -0.39(-3.22%) |
Oct 04, 2005 | 12.72 | 12.84 | 12.16 | 12.25 | 439,338 | -0.39(-3.12%) |