Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.11 | 13.12 | 13.06 | 13.06 | 94,902 | -0.06(-0.45%) |
Dec 29, 2005 | 13.14 | 13.19 | 13.12 | 13.12 | 117,259 | -0.02(-0.13%) |
Dec 28, 2005 | 13.12 | 13.18 | 13.12 | 13.14 | 82,127 | +0.02(+0.17%) |
Dec 27, 2005 | 13.24 | 13.28 | 13.12 | 13.12 | 25,094 | -0.11(-0.84%) |
Dec 23, 2005 | 13.21 | 13.25 | 13.21 | 13.23 | 54,751 | +0.03(+0.25%) |
Dec 22, 2005 | 13.17 | 13.20 | 13.13 | 13.20 | 167,448 | -0.01(-0.08%) |
Dec 21, 2005 | 13.22 | 13.28 | 13.16 | 13.21 | 81,671 | +0.02(+0.18%) |
Dec 20, 2005 | 13.19 | 13.23 | 13.14 | 13.19 | 139,616 | -0.02(-0.18%) |
Dec 19, 2005 | 13.32 | 13.35 | 13.21 | 13.21 | 59,770 | -0.14(-1.03%) |
Dec 16, 2005 | 13.41 | 13.41 | 13.33 | 13.35 | 201,212 | -0.02(-0.13%) |
Dec 15, 2005 | 13.40 | 13.42 | 13.31 | 13.37 | 57,945 | -0.05(-0.36%) |
Dec 14, 2005 | 13.36 | 13.44 | 13.35 | 13.41 | 91,252 | +0.05(+0.36%) |
Dec 13, 2005 | 13.26 | 13.38 | 13.25 | 13.37 | 196,193 | +0.04(+0.31%) |
Dec 12, 2005 | 13.32 | 13.37 | 13.30 | 13.32 | 74,827 | +0.04(+0.29%) |
Dec 09, 2005 | 13.26 | 13.33 | 13.21 | 13.29 | 56,576 | +0.04(+0.31%) |
Dec 08, 2005 | 13.31 | 13.33 | 13.22 | 13.24 | 73,914 | -0.07(-0.56%) |
Dec 07, 2005 | 13.28 | 13.33 | 13.27 | 13.32 | 57,945 | +0.03(+0.25%) |
Dec 06, 2005 | 13.31 | 13.38 | 13.28 | 13.29 | 98,096 | +0.02(+0.18%) |
Dec 05, 2005 | 13.31 | 13.33 | 13.21 | 13.26 | 89,427 | -0.07(-0.54%) |
Dec 02, 2005 | 13.28 | 13.35 | 13.28 | 13.33 | 47,907 | +0.04(+0.33%) |
Dec 01, 2005 | 13.24 | 13.31 | 13.21 | 13.29 | 154,217 | +0.13(+0.98%) |
Nov 30, 2005 | 13.26 | 13.27 | 13.16 | 13.16 | 49,732 | -0.09(-0.66%) |
Nov 29, 2005 | 13.31 | 13.37 | 13.22 | 13.25 | 74,370 | -0.05(-0.36%) |
Nov 28, 2005 | 13.42 | 13.42 | 13.30 | 13.30 | 111,328 | -0.14(-1.01%) |
Nov 25, 2005 | 13.45 | 13.45 | 13.39 | 13.43 | 60,226 | +0.01(+0.05%) |
Nov 23, 2005 | 13.35 | 13.46 | 13.34 | 13.43 | 115,434 | +0.07(+0.53%) |
Nov 22, 2005 | 13.25 | 13.36 | 13.23 | 13.36 | 97,184 | +0.08(+0.61%) |
Nov 21, 2005 | 13.19 | 13.28 | 13.19 | 13.28 | 151,023 | +0.06(+0.48%) |
Nov 18, 2005 | 13.20 | 13.23 | 13.13 | 13.21 | 208,056 | +0.05(+0.38%) |
Nov 17, 2005 | 13.02 | 13.16 | 13.02 | 13.16 | 357,710 | +0.18(+1.39%) |
Nov 16, 2005 | 12.99 | 13.03 | 12.94 | 12.98 | 55,664 | -0.01(-0.10%) |
Nov 15, 2005 | 13.16 | 13.16 | 12.98 | 12.99 | 287,902 | -0.16(-1.23%) |
Nov 14, 2005 | 13.18 | 13.21 | 13.13 | 13.16 | 176,573 | +0.02(+0.13%) |
Nov 11, 2005 | 13.11 | 13.15 | 13.11 | 13.14 | 183,417 | +0.03(+0.22%) |
Nov 10, 2005 | 12.93 | 13.13 | 12.91 | 13.11 | 222,200 | +0.19(+1.46%) |
Nov 09, 2005 | 12.91 | 12.96 | 12.86 | 12.92 | 60,683 | +0.03(+0.22%) |
Nov 08, 2005 | 12.95 | 12.95 | 12.88 | 12.89 | 150,566 | -0.10(-0.74%) |
Nov 07, 2005 | 13.01 | 13.02 | 12.94 | 12.99 | 155,585 | +0.08(+0.59%) |
Nov 04, 2005 | 12.91 | 12.92 | 12.87 | 12.91 | 82,583 | +0.03(+0.22%) |
Nov 03, 2005 | 12.97 | 12.98 | 12.83 | 12.89 | 273,758 | +0.04(+0.32%) |
Nov 02, 2005 | 12.62 | 12.85 | 12.62 | 12.84 | 114,978 | +0.21(+1.63%) |
Nov 01, 2005 | 12.66 | 12.67 | 12.60 | 12.64 | 95,815 | +0.04(+0.28%) |
Oct 31, 2005 | 12.53 | 12.69 | 12.53 | 12.60 | 2,250,747 | +0.18(+1.45%) |
Oct 28, 2005 | 12.31 | 12.45 | 12.29 | 12.42 | 286,533 | +0.20(+1.65%) |
Oct 27, 2005 | 12.41 | 12.43 | 12.21 | 12.22 | 158,323 | -0.25(-2.02%) |
Oct 26, 2005 | 12.54 | 12.60 | 12.46 | 12.47 | 3,447,070 | -0.10(-0.78%) |
Oct 25, 2005 | 12.62 | 12.65 | 12.51 | 12.57 | 1,067,200 | -0.10(-0.78%) |
Oct 24, 2005 | 12.60 | 12.67 | 12.53 | 12.67 | 52,926 | +0.19(+1.55%) |
Oct 21, 2005 | 12.58 | 12.58 | 12.48 | 12.48 | 46,995 | -0.01(-0.09%) |
Oct 20, 2005 | 12.59 | 12.68 | 12.43 | 12.49 | 67,070 | -0.13(-1.06%) |
Oct 19, 2005 | 12.32 | 12.62 | 12.30 | 12.62 | 719,527 | +0.25(+2.00%) |
Oct 18, 2005 | 12.49 | 12.49 | 12.37 | 12.37 | 118,628 | -0.11(-0.90%) |
Oct 17, 2005 | 12.45 | 12.49 | 12.42 | 12.49 | 2,684,654 | +0.01(+0.09%) |
Oct 14, 2005 | 12.44 | 12.50 | 12.37 | 12.48 | 138,704 | +0.13(+1.07%) |
Oct 13, 2005 | 12.32 | 12.37 | 12.28 | 12.34 | 78,021 | -0.00(-0.02%) |
Oct 12, 2005 | 12.48 | 12.50 | 12.30 | 12.35 | 1,273,887 | -0.14(-1.12%) |
Oct 11, 2005 | 12.55 | 12.60 | 12.48 | 12.49 | 93,534 | -0.06(-0.45%) |
Oct 10, 2005 | 12.62 | 12.64 | 12.54 | 12.54 | 48,820 | -0.05(-0.43%) |
Oct 07, 2005 | 12.58 | 12.64 | 12.57 | 12.60 | 88,058 | +0.04(+0.31%) |
Oct 06, 2005 | 12.58 | 12.70 | 12.47 | 12.56 | 218,550 | -0.01(-0.10%) |
Oct 05, 2005 | 12.69 | 12.70 | 12.57 | 12.57 | 159,235 | -0.16(-1.22%) |
Oct 04, 2005 | 12.79 | 12.86 | 12.73 | 12.73 | 108,590 | -0.05(-0.39%) |