Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.90 | 12.90 | 12.71 | 12.83 | 28,800 | -0.07(-0.52%) |
Dec 29, 2005 | 13.12 | 13.25 | 12.89 | 12.90 | 44,534 | -0.44(-3.32%) |
Dec 28, 2005 | 13.01 | 13.37 | 12.94 | 13.34 | 19,067 | +0.38(+2.89%) |
Dec 27, 2005 | 13.16 | 13.17 | 12.90 | 12.97 | 24,800 | -0.23(-1.76%) |
Dec 23, 2005 | 13.16 | 13.20 | 13.09 | 13.20 | 12,533 | +0.02(+0.11%) |
Dec 22, 2005 | 13.27 | 13.31 | 13.05 | 13.18 | 96,536 | -0.12(-0.90%) |
Dec 21, 2005 | 13.24 | 13.34 | 13.09 | 13.30 | 126,936 | +0.29(+2.19%) |
Dec 20, 2005 | 13.00 | 13.15 | 12.88 | 13.02 | 65,735 | +0.09(+0.70%) |
Dec 19, 2005 | 13.24 | 13.31 | 12.90 | 12.93 | 58,668 | -0.34(-2.60%) |
Dec 16, 2005 | 13.03 | 13.30 | 12.94 | 13.27 | 107,203 | +0.28(+2.14%) |
Dec 15, 2005 | 13.12 | 13.16 | 12.85 | 13.00 | 64,401 | -0.14(-1.08%) |
Dec 14, 2005 | 13.28 | 13.33 | 13.12 | 13.14 | 27,067 | -0.15(-1.13%) |
Dec 13, 2005 | 12.97 | 13.29 | 12.92 | 13.29 | 47,201 | +0.29(+2.25%) |
Dec 12, 2005 | 13.24 | 13.27 | 12.82 | 13.00 | 89,069 | -0.20(-1.48%) |
Dec 09, 2005 | 13.32 | 13.49 | 13.15 | 13.19 | 60,401 | -0.14(-1.07%) |
Dec 08, 2005 | 13.45 | 13.51 | 13.31 | 13.33 | 89,469 | -0.11(-0.84%) |
Dec 07, 2005 | 13.50 | 13.50 | 13.36 | 13.45 | 34,134 | -0.06(-0.44%) |
Dec 06, 2005 | 13.50 | 13.65 | 13.42 | 13.51 | 184,938 | +0.06(+0.45%) |
Dec 05, 2005 | 13.29 | 13.48 | 13.16 | 13.45 | 89,469 | +0.17(+1.24%) |
Dec 02, 2005 | 12.82 | 13.30 | 12.70 | 13.28 | 74,002 | +0.40(+3.09%) |
Dec 01, 2005 | 12.48 | 12.88 | 12.46 | 12.88 | 184,538 | +0.41(+3.25%) |
Nov 30, 2005 | 12.37 | 12.60 | 12.32 | 12.48 | 246,673 | +0.16(+1.28%) |
Nov 29, 2005 | 12.22 | 12.54 | 12.19 | 12.32 | 126,136 | +0.14(+1.17%) |
Nov 28, 2005 | 12.16 | 12.30 | 12.10 | 12.18 | 122,003 | -0.01(-0.12%) |
Nov 25, 2005 | 12.22 | 12.25 | 12.19 | 12.19 | 32,134 | +0.11(+0.93%) |
Nov 23, 2005 | 12.10 | 12.15 | 12.07 | 12.08 | 27,600 | -0.03(-0.25%) |
Nov 22, 2005 | 11.92 | 12.19 | 11.83 | 12.11 | 160,271 | +0.13(+1.13%) |
Nov 21, 2005 | 11.81 | 12.00 | 11.72 | 11.98 | 203,205 | +0.24(+2.04%) |
Nov 18, 2005 | 11.40 | 11.74 | 11.31 | 11.74 | 167,204 | +0.42(+3.71%) |
Nov 17, 2005 | 11.17 | 11.37 | 11.10 | 11.32 | 166,538 | +0.11(+0.94%) |
Nov 16, 2005 | 11.62 | 11.62 | 11.06 | 11.21 | 187,738 | -0.43(-3.67%) |
Nov 15, 2005 | 11.72 | 11.77 | 11.59 | 11.64 | 129,870 | -0.08(-0.64%) |
Nov 14, 2005 | 11.70 | 11.90 | 11.57 | 11.71 | 254,007 | +0.04(+0.39%) |
Nov 11, 2005 | 11.65 | 11.70 | 11.59 | 11.67 | 73,735 | -0.02(-0.19%) |
Nov 10, 2005 | 11.71 | 11.74 | 11.51 | 11.69 | 282,407 | -0.02(-0.13%) |
Nov 09, 2005 | 11.77 | 11.99 | 11.65 | 11.71 | 1,406,172 | -0.06(-0.51%) |
Nov 08, 2005 | 12.30 | 12.30 | 11.77 | 11.77 | 196,938 | -0.44(-3.62%) |
Nov 07, 2005 | 12.04 | 12.29 | 12.04 | 12.21 | 90,269 | +0.17(+1.43%) |
Nov 04, 2005 | 12.16 | 12.16 | 12.00 | 12.04 | 50,801 | -0.13(-1.05%) |
Nov 03, 2005 | 12.09 | 12.37 | 12.09 | 12.16 | 41,867 | +0.15(+1.25%) |
Nov 02, 2005 | 12.00 | 12.11 | 11.90 | 12.01 | 54,534 | +0.01(+0.13%) |
Nov 01, 2005 | 11.94 | 12.09 | 11.81 | 12.00 | 1,065,096 | +0.05(+0.44%) |
Oct 31, 2005 | 11.85 | 11.96 | 11.75 | 11.95 | 130,803 | +0.02(+0.19%) |
Oct 28, 2005 | 11.92 | 11.97 | 11.82 | 11.92 | 47,734 | -0.02(-0.13%) |
Oct 27, 2005 | 12.00 | 12.11 | 11.92 | 11.94 | 134,670 | -0.10(-0.81%) |
Oct 26, 2005 | 11.92 | 12.13 | 11.80 | 12.04 | 447,879 | -0.31(-2.55%) |
Oct 25, 2005 | 12.29 | 12.41 | 12.22 | 12.35 | 112,003 | +0.07(+0.55%) |
Oct 24, 2005 | 12.30 | 12.40 | 12.03 | 12.28 | 129,470 | +0.02(+0.12%) |
Oct 21, 2005 | 12.49 | 12.50 | 12.19 | 12.27 | 70,801 | -0.22(-1.74%) |
Oct 20, 2005 | 12.75 | 12.77 | 12.38 | 12.49 | 16,533 | -0.29(-2.29%) |
Oct 19, 2005 | 12.67 | 12.79 | 12.45 | 12.78 | 79,335 | +0.06(+0.47%) |
Oct 18, 2005 | 12.90 | 12.97 | 12.62 | 12.72 | 32,400 | -0.11(-0.88%) |
Oct 17, 2005 | 12.86 | 12.90 | 12.79 | 12.83 | 26,400 | -0.01(-0.12%) |
Oct 14, 2005 | 12.90 | 12.90 | 12.76 | 12.85 | 40,134 | -0.04(-0.29%) |
Oct 13, 2005 | 12.73 | 12.93 | 12.67 | 12.88 | 30,667 | +0.11(+0.88%) |
Oct 12, 2005 | 12.75 | 12.79 | 12.60 | 12.77 | 28,000 | +0.02(+0.18%) |
Oct 11, 2005 | 12.93 | 12.97 | 12.71 | 12.75 | 48,801 | -0.18(-1.39%) |
Oct 10, 2005 | 12.90 | 13.01 | 12.87 | 12.93 | 44,667 | +0.03(+0.23%) |
Oct 07, 2005 | 13.09 | 13.14 | 12.82 | 12.90 | 19,867 | -0.13(-1.04%) |
Oct 06, 2005 | 12.97 | 13.15 | 12.70 | 13.03 | 177,471 | +0.00(+0.00%) |
Oct 05, 2005 | 13.65 | 13.65 | 13.03 | 13.03 | 99,736 | -0.65(-4.77%) |
Oct 04, 2005 | 13.57 | 13.77 | 13.50 | 13.69 | 41,334 | +0.09(+0.66%) |