Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.46 | 19.46 | 19.17 | 19.27 | 1,079,983 | -0.22(-1.13%) |
Dec 29, 2005 | 19.42 | 19.56 | 19.14 | 19.49 | 1,596,200 | +0.04(+0.23%) |
Dec 28, 2005 | 19.39 | 19.46 | 19.13 | 19.44 | 1,223,632 | +0.08(+0.41%) |
Dec 27, 2005 | 19.65 | 19.66 | 19.31 | 19.36 | 1,431,885 | -0.29(-1.50%) |
Dec 23, 2005 | 19.46 | 19.68 | 19.46 | 19.66 | 960,007 | +0.25(+1.28%) |
Dec 22, 2005 | 19.34 | 19.46 | 19.29 | 19.41 | 2,416,770 | +0.07(+0.39%) |
Dec 21, 2005 | 19.31 | 19.53 | 19.14 | 19.33 | 1,571,121 | +0.07(+0.36%) |
Dec 20, 2005 | 19.16 | 19.31 | 19.04 | 19.26 | 1,906,973 | +0.10(+0.52%) |
Dec 19, 2005 | 19.12 | 19.28 | 18.95 | 19.16 | 2,451,679 | -0.06(-0.31%) |
Dec 16, 2005 | 19.46 | 19.49 | 19.12 | 19.22 | 3,023,270 | -0.16(-0.85%) |
Dec 15, 2005 | 19.19 | 19.39 | 19.16 | 19.39 | 2,996,185 | +0.22(+1.17%) |
Dec 14, 2005 | 18.70 | 19.17 | 18.62 | 19.16 | 3,889,985 | +0.48(+2.59%) |
Dec 13, 2005 | 18.44 | 18.74 | 18.37 | 18.68 | 3,729,281 | +0.20(+1.08%) |
Dec 12, 2005 | 18.69 | 18.84 | 18.42 | 18.48 | 3,303,347 | -0.17(-0.91%) |
Dec 09, 2005 | 18.47 | 18.68 | 18.34 | 18.65 | 3,994,111 | +0.35(+1.93%) |
Dec 08, 2005 | 19.01 | 19.02 | 18.16 | 18.30 | 13,511,122 | +4.79(+35.43%) |
Dec 07, 2005 | 13.41 | 13.51 | 13.28 | 13.51 | 1,581,754 | +0.09(+0.67%) |
Dec 06, 2005 | 13.32 | 13.52 | 13.32 | 13.42 | 882,965 | +0.13(+0.98%) |
Dec 05, 2005 | 13.30 | 13.35 | 13.21 | 13.29 | 955,192 | -0.09(-0.65%) |
Dec 02, 2005 | 13.24 | 13.39 | 13.18 | 13.38 | 738,513 | +0.07(+0.50%) |
Dec 01, 2005 | 13.21 | 13.44 | 13.13 | 13.31 | 1,084,196 | +0.13(+0.96%) |
Nov 30, 2005 | 13.25 | 13.37 | 13.11 | 13.19 | 755,366 | +0.09(+0.68%) |
Nov 29, 2005 | 13.12 | 13.25 | 13.05 | 13.10 | 641,609 | +0.06(+0.43%) |
Nov 28, 2005 | 13.21 | 13.29 | 13.04 | 13.04 | 891,994 | -0.22(-1.65%) |
Nov 25, 2005 | 13.13 | 13.26 | 13.09 | 13.26 | 218,283 | +0.12(+0.91%) |
Nov 23, 2005 | 13.14 | 13.32 | 13.11 | 13.14 | 1,308,097 | -0.05(-0.38%) |
Nov 22, 2005 | 13.04 | 13.22 | 13.04 | 13.19 | 888,182 | +0.07(+0.53%) |
Nov 21, 2005 | 12.89 | 13.13 | 12.89 | 13.12 | 1,205,576 | +0.23(+1.75%) |
Nov 18, 2005 | 12.78 | 12.92 | 12.71 | 12.89 | 1,426,468 | +0.11(+0.86%) |
Nov 17, 2005 | 12.39 | 12.80 | 12.39 | 12.78 | 1,501,302 | +0.40(+3.22%) |
Nov 16, 2005 | 12.64 | 12.69 | 12.36 | 12.38 | 1,167,457 | -0.20(-1.56%) |
Nov 15, 2005 | 12.73 | 12.74 | 12.56 | 12.58 | 1,059,117 | -0.15(-1.15%) |
Nov 14, 2005 | 12.79 | 12.82 | 12.67 | 12.73 | 1,451,948 | -0.07(-0.52%) |
Nov 11, 2005 | 12.63 | 12.81 | 12.50 | 12.79 | 959,405 | +0.19(+1.48%) |
Nov 10, 2005 | 12.63 | 12.78 | 12.49 | 12.61 | 2,169,596 | -0.05(-0.37%) |
Nov 09, 2005 | 12.69 | 12.80 | 12.59 | 12.65 | 1,138,767 | -0.04(-0.29%) |
Nov 08, 2005 | 12.79 | 12.86 | 12.68 | 12.69 | 1,543,835 | -0.15(-1.14%) |
Nov 07, 2005 | 12.87 | 12.98 | 12.68 | 12.84 | 1,533,403 | -0.03(-0.23%) |
Nov 04, 2005 | 12.78 | 12.89 | 12.74 | 12.87 | 1,498,493 | +0.12(+0.96%) |
Nov 03, 2005 | 12.73 | 12.86 | 12.63 | 12.74 | 1,078,377 | +0.11(+0.89%) |
Nov 02, 2005 | 12.46 | 12.68 | 12.39 | 12.63 | 1,694,307 | +0.11(+0.90%) |
Nov 01, 2005 | 12.61 | 12.71 | 12.42 | 12.52 | 1,726,407 | -0.15(-1.18%) |
Oct 31, 2005 | 12.62 | 12.83 | 12.62 | 12.67 | 1,457,766 | +0.07(+0.53%) |
Oct 28, 2005 | 12.43 | 12.65 | 12.36 | 12.60 | 2,247,038 | +0.22(+1.80%) |
Oct 27, 2005 | 12.69 | 12.69 | 12.29 | 12.38 | 1,727,009 | -0.39(-3.07%) |
Oct 26, 2005 | 13.03 | 13.04 | 12.66 | 12.77 | 2,684,408 | -0.25(-1.94%) |
Oct 25, 2005 | 13.29 | 14.04 | 12.96 | 13.02 | 5,436,830 | -0.09(-0.66%) |
Oct 24, 2005 | 12.99 | 13.41 | 12.99 | 13.11 | 2,104,592 | +0.14(+1.10%) |
Oct 21, 2005 | 12.85 | 12.98 | 12.72 | 12.97 | 1,382,530 | +0.12(+0.91%) |
Oct 20, 2005 | 12.90 | 13.11 | 12.76 | 12.85 | 1,653,579 | -0.05(-0.39%) |
Oct 19, 2005 | 12.10 | 12.91 | 12.09 | 12.90 | 2,678,991 | +0.80(+6.65%) |
Oct 18, 2005 | 12.34 | 12.34 | 12.04 | 12.10 | 1,209,588 | -0.25(-2.02%) |
Oct 17, 2005 | 12.33 | 12.42 | 12.17 | 12.34 | 1,025,211 | -0.01(-0.11%) |
Oct 14, 2005 | 12.30 | 12.44 | 12.16 | 12.36 | 755,366 | +0.06(+0.49%) |
Oct 13, 2005 | 12.22 | 12.36 | 12.19 | 12.30 | 740,920 | +0.04(+0.33%) |
Oct 12, 2005 | 12.32 | 12.39 | 12.20 | 12.26 | 1,271,783 | -0.06(-0.49%) |
Oct 11, 2005 | 12.55 | 12.68 | 12.28 | 12.32 | 1,242,692 | -0.24(-1.88%) |
Oct 10, 2005 | 12.44 | 12.59 | 12.38 | 12.55 | 943,756 | +0.14(+1.12%) |
Oct 07, 2005 | 12.53 | 12.71 | 12.33 | 12.41 | 1,251,119 | -0.09(-0.69%) |
Oct 06, 2005 | 12.46 | 12.65 | 12.38 | 12.50 | 1,527,585 | +0.04(+0.32%) |
Oct 05, 2005 | 12.38 | 12.61 | 12.31 | 12.46 | 2,159,564 | +0.18(+1.43%) |
Oct 04, 2005 | 12.40 | 12.43 | 12.24 | 12.28 | 845,648 | -0.12(-0.96%) |