Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.95 | 12.98 | 12.81 | 12.90 | 417,300 | -0.07(-0.54%) |
Dec 29, 2005 | 13.06 | 13.21 | 12.95 | 12.97 | 789,500 | -0.09(-0.69%) |
Dec 28, 2005 | 12.95 | 13.16 | 12.88 | 13.06 | 453,100 | +0.07(+0.54%) |
Dec 27, 2005 | 13.35 | 13.41 | 12.93 | 12.99 | 627,300 | -0.41(-3.06%) |
Dec 23, 2005 | 13.55 | 13.60 | 13.35 | 13.40 | 362,200 | -0.17(-1.25%) |
Dec 22, 2005 | 13.80 | 13.92 | 13.54 | 13.57 | 227,700 | -0.28(-2.02%) |
Dec 21, 2005 | 13.50 | 13.85 | 13.50 | 13.85 | 245,800 | +0.35(+2.59%) |
Dec 20, 2005 | 13.70 | 13.76 | 13.33 | 13.50 | 619,800 | -0.30(-2.17%) |
Dec 19, 2005 | 14.09 | 14.09 | 13.74 | 13.80 | 489,500 | -0.29(-2.06%) |
Dec 16, 2005 | 14.04 | 14.16 | 14.04 | 14.09 | 828,500 | +0.06(+0.43%) |
Dec 15, 2005 | 13.93 | 14.05 | 13.90 | 14.03 | 634,300 | +0.07(+0.50%) |
Dec 14, 2005 | 13.80 | 13.98 | 13.77 | 13.96 | 381,100 | +0.05(+0.36%) |
Dec 13, 2005 | 13.40 | 13.92 | 13.37 | 13.91 | 529,400 | +0.46(+3.42%) |
Dec 12, 2005 | 13.60 | 13.62 | 13.32 | 13.45 | 211,300 | -0.10(-0.74%) |
Dec 09, 2005 | 13.52 | 13.65 | 13.47 | 13.55 | 154,600 | +0.03(+0.22%) |
Dec 08, 2005 | 13.59 | 13.68 | 13.45 | 13.52 | 208,300 | -0.06(-0.44%) |
Dec 07, 2005 | 13.46 | 13.80 | 13.43 | 13.58 | 311,900 | +0.12(+0.89%) |
Dec 06, 2005 | 13.36 | 13.58 | 13.35 | 13.46 | 404,000 | +0.12(+0.90%) |
Dec 05, 2005 | 13.47 | 13.50 | 13.27 | 13.34 | 257,600 | -0.22(-1.62%) |
Dec 02, 2005 | 13.45 | 13.56 | 12.43 | 13.56 | 279,200 | +0.01(+0.07%) |
Dec 01, 2005 | 13.48 | 13.74 | 13.48 | 13.55 | 344,800 | +0.07(+0.52%) |
Nov 30, 2005 | 13.46 | 13.50 | 13.29 | 13.48 | 278,300 | +0.10(+0.75%) |
Nov 29, 2005 | 13.43 | 13.54 | 13.35 | 13.38 | 251,800 | -0.05(-0.37%) |
Nov 28, 2005 | 13.75 | 13.75 | 13.41 | 13.43 | 283,500 | -0.34(-2.47%) |
Nov 25, 2005 | 13.73 | 13.79 | 13.63 | 13.77 | 111,100 | -0.04(-0.29%) |
Nov 23, 2005 | 13.75 | 13.85 | 13.72 | 13.81 | 331,500 | +0.03(+0.22%) |
Nov 22, 2005 | 13.71 | 13.84 | 13.68 | 13.78 | 723,200 | -0.01(-0.07%) |
Nov 21, 2005 | 13.17 | 13.79 | 13.14 | 13.79 | 1,398,700 | +0.55(+4.15%) |
Nov 18, 2005 | 13.10 | 13.33 | 13.05 | 13.24 | 1,083,900 | +0.16(+1.22%) |
Nov 17, 2005 | 12.75 | 13.08 | 12.68 | 13.08 | 411,100 | +0.34(+2.67%) |
Nov 16, 2005 | 12.77 | 12.83 | 12.65 | 12.74 | 273,500 | -0.05(-0.39%) |
Nov 15, 2005 | 12.93 | 12.91 | 12.76 | 12.79 | 513,300 | -0.16(-1.24%) |
Nov 14, 2005 | 13.02 | 13.02 | 12.81 | 12.95 | 415,500 | -0.07(-0.54%) |
Nov 11, 2005 | 13.08 | 13.16 | 12.90 | 13.02 | 433,700 | -0.16(-1.21%) |
Nov 10, 2005 | 12.86 | 13.21 | 12.65 | 13.18 | 429,000 | +0.32(+2.49%) |
Nov 09, 2005 | 12.50 | 12.96 | 12.50 | 12.86 | 395,000 | +0.31(+2.47%) |
Nov 08, 2005 | 12.42 | 12.60 | 12.39 | 12.55 | 362,400 | +0.03(+0.24%) |
Nov 07, 2005 | 12.50 | 12.56 | 12.20 | 12.52 | 359,500 | +0.02(+0.16%) |
Nov 04, 2005 | 12.37 | 12.50 | 12.29 | 12.50 | 274,800 | +0.13(+1.05%) |
Nov 03, 2005 | 12.20 | 12.41 | 12.17 | 12.37 | 387,200 | +0.20(+1.64%) |
Nov 02, 2005 | 11.96 | 12.20 | 11.94 | 12.17 | 466,900 | +0.26(+2.18%) |
Nov 01, 2005 | 11.94 | 11.95 | 11.70 | 11.91 | 473,700 | -0.13(-1.08%) |
Oct 31, 2005 | 11.75 | 12.04 | 11.72 | 12.04 | 537,200 | -0.07(-0.58%) |
Oct 28, 2005 | 11.98 | 12.11 | 11.68 | 12.11 | 301,100 | +0.23(+1.94%) |
Oct 27, 2005 | 11.85 | 11.99 | 11.60 | 11.88 | 302,000 | +0.08(+0.68%) |
Oct 26, 2005 | 11.83 | 12.00 | 11.65 | 11.80 | 342,600 | -0.12(-1.01%) |
Oct 25, 2005 | 11.98 | 11.98 | 11.73 | 11.92 | 651,500 | -0.10(-0.83%) |
Oct 24, 2005 | 11.85 | 12.05 | 11.85 | 12.02 | 319,900 | +0.21(+1.78%) |
Oct 21, 2005 | 11.34 | 11.82 | 11.30 | 11.81 | 334,100 | +0.47(+4.14%) |
Oct 20, 2005 | 11.47 | 11.58 | 11.26 | 11.34 | 188,700 | -0.21(-1.82%) |
Oct 19, 2005 | 11.34 | 11.55 | 11.12 | 11.55 | 268,500 | +0.15(+1.32%) |
Oct 18, 2005 | 11.45 | 11.53 | 11.29 | 11.40 | 337,800 | -0.05(-0.44%) |
Oct 17, 2005 | 11.25 | 11.45 | 11.20 | 11.45 | 264,000 | +0.17(+1.51%) |
Oct 14, 2005 | 11.26 | 11.28 | 11.03 | 11.28 | 234,800 | +0.02(+0.18%) |
Oct 13, 2005 | 11.30 | 11.34 | 11.06 | 11.26 | 341,700 | -0.04(-0.35%) |
Oct 12, 2005 | 11.30 | 11.41 | 11.20 | 11.30 | 316,700 | -0.04(-0.35%) |
Oct 11, 2005 | 11.39 | 11.52 | 11.21 | 11.34 | 429,300 | -0.06(-0.53%) |
Oct 10, 2005 | 11.33 | 11.46 | 11.19 | 11.40 | 237,500 | +0.11(+0.97%) |
Oct 07, 2005 | 11.50 | 11.65 | 11.02 | 11.29 | 277,300 | -0.17(-1.48%) |
Oct 06, 2005 | 11.38 | 11.51 | 11.30 | 11.46 | 359,700 | +0.16(+1.42%) |
Oct 05, 2005 | 11.55 | 11.56 | 11.18 | 11.30 | 196,700 | -0.30(-2.59%) |
Oct 04, 2005 | 11.90 | 11.97 | 11.57 | 11.60 | 218,600 | -0.29(-2.44%) |