Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.30 | 13.32 | 13.16 | 13.22 | 261,776 | -0.15(-1.14%) |
Dec 29, 2005 | 13.42 | 13.56 | 13.35 | 13.37 | 452,768 | -0.03(-0.21%) |
Dec 28, 2005 | 13.22 | 13.49 | 13.21 | 13.40 | 286,278 | +0.19(+1.45%) |
Dec 27, 2005 | 13.53 | 13.64 | 13.17 | 13.21 | 288,896 | -0.24(-1.78%) |
Dec 23, 2005 | 13.41 | 13.60 | 13.41 | 13.45 | 302,718 | +0.10(+0.72%) |
Dec 22, 2005 | 13.32 | 13.54 | 13.27 | 13.35 | 705,330 | +0.09(+0.65%) |
Dec 21, 2005 | 13.13 | 13.40 | 13.13 | 13.27 | 861,244 | +0.15(+1.17%) |
Dec 20, 2005 | 13.29 | 13.32 | 13.07 | 13.11 | 352,141 | -0.15(-1.15%) |
Dec 19, 2005 | 13.61 | 13.61 | 13.26 | 13.27 | 443,239 | -0.34(-2.53%) |
Dec 16, 2005 | 13.77 | 13.84 | 13.61 | 13.61 | 654,126 | -0.18(-1.32%) |
Dec 15, 2005 | 14.04 | 14.07 | 13.75 | 13.79 | 456,223 | -0.29(-2.04%) |
Dec 14, 2005 | 14.10 | 14.24 | 13.97 | 14.08 | 232,666 | -0.02(-0.14%) |
Dec 13, 2005 | 14.05 | 14.25 | 13.99 | 14.10 | 236,122 | -0.02(-0.14%) |
Dec 12, 2005 | 14.21 | 14.21 | 13.96 | 14.12 | 223,138 | +0.00(+0.00%) |
Dec 09, 2005 | 14.12 | 14.22 | 13.94 | 14.12 | 220,415 | -0.02(-0.14%) |
Dec 08, 2005 | 14.07 | 14.30 | 13.99 | 14.13 | 239,996 | +0.06(+0.41%) |
Dec 07, 2005 | 14.26 | 14.26 | 14.04 | 14.08 | 405,544 | -0.20(-1.41%) |
Dec 06, 2005 | 14.26 | 14.46 | 14.21 | 14.28 | 448,894 | +0.08(+0.54%) |
Dec 05, 2005 | 13.99 | 14.31 | 13.97 | 14.20 | 504,600 | +0.08(+0.54%) |
Dec 02, 2005 | 14.01 | 14.18 | 14.00 | 14.12 | 499,050 | +0.01(+0.07%) |
Dec 01, 2005 | 14.09 | 14.20 | 14.09 | 14.12 | 617,164 | +0.12(+0.89%) |
Nov 30, 2005 | 14.12 | 14.17 | 13.96 | 13.99 | 536,222 | -0.10(-0.68%) |
Nov 29, 2005 | 14.12 | 14.16 | 13.99 | 14.09 | 646,692 | +0.05(+0.34%) |
Nov 28, 2005 | 14.39 | 14.51 | 14.02 | 14.04 | 537,584 | -0.45(-3.10%) |
Nov 25, 2005 | 14.39 | 14.51 | 14.27 | 14.49 | 174,866 | +0.05(+0.33%) |
Nov 23, 2005 | 14.35 | 14.51 | 14.32 | 14.44 | 503,134 | +0.11(+0.73%) |
Nov 22, 2005 | 14.33 | 14.41 | 14.25 | 14.33 | 462,715 | +0.01(+0.07%) |
Nov 21, 2005 | 14.34 | 14.41 | 14.23 | 14.33 | 389,313 | -0.07(-0.46%) |
Nov 18, 2005 | 14.42 | 14.52 | 14.33 | 14.39 | 506,380 | +0.05(+0.33%) |
Nov 17, 2005 | 14.20 | 14.35 | 14.19 | 14.34 | 546,693 | +0.15(+1.08%) |
Nov 16, 2005 | 14.23 | 14.28 | 14.02 | 14.19 | 337,063 | -0.05(-0.34%) |
Nov 15, 2005 | 14.33 | 14.33 | 14.21 | 14.24 | 436,957 | -0.09(-0.60%) |
Nov 14, 2005 | 14.29 | 14.33 | 14.18 | 14.33 | 381,355 | +0.05(+0.33%) |
Nov 11, 2005 | 14.30 | 14.33 | 14.23 | 14.28 | 297,378 | -0.03(-0.20%) |
Nov 10, 2005 | 14.23 | 14.33 | 14.18 | 14.31 | 655,697 | +0.10(+0.67%) |
Nov 09, 2005 | 14.09 | 14.29 | 13.97 | 14.21 | 453,292 | -0.01(-0.07%) |
Nov 08, 2005 | 14.08 | 14.32 | 14.00 | 14.22 | 381,460 | +0.05(+0.34%) |
Nov 07, 2005 | 13.95 | 14.32 | 13.92 | 14.17 | 317,587 | +0.22(+1.57%) |
Nov 04, 2005 | 13.80 | 14.05 | 13.74 | 13.95 | 196,018 | +0.12(+0.90%) |
Nov 03, 2005 | 14.12 | 14.23 | 13.83 | 13.83 | 372,874 | -0.27(-1.90%) |
Nov 02, 2005 | 13.66 | 14.15 | 13.60 | 14.10 | 470,255 | +0.44(+3.22%) |
Nov 01, 2005 | 13.56 | 13.66 | 13.36 | 13.66 | 605,227 | +0.05(+0.35%) |
Oct 31, 2005 | 13.77 | 13.99 | 13.41 | 13.61 | 804,595 | +0.60(+4.63%) |
Oct 28, 2005 | 12.68 | 13.10 | 12.63 | 13.01 | 491,301 | +0.37(+2.95%) |
Oct 27, 2005 | 12.74 | 13.02 | 12.49 | 12.63 | 508,788 | -0.11(-0.82%) |
Oct 26, 2005 | 12.70 | 13.00 | 12.65 | 12.74 | 431,616 | -0.03(-0.22%) |
Oct 25, 2005 | 12.64 | 12.77 | 12.51 | 12.77 | 452,140 | +0.12(+0.98%) |
Oct 24, 2005 | 12.53 | 12.65 | 12.38 | 12.64 | 571,614 | +0.11(+0.91%) |
Oct 21, 2005 | 12.87 | 12.88 | 12.47 | 12.53 | 626,588 | -0.34(-2.67%) |
Oct 20, 2005 | 12.89 | 12.99 | 12.72 | 12.87 | 577,478 | +0.03(+0.22%) |
Oct 19, 2005 | 12.65 | 12.89 | 12.57 | 12.84 | 881,767 | +0.05(+0.37%) |
Oct 18, 2005 | 12.95 | 13.04 | 12.75 | 12.80 | 414,025 | -0.11(-0.81%) |
Oct 17, 2005 | 13.05 | 13.17 | 12.65 | 12.90 | 907,212 | -0.08(-0.59%) |
Oct 14, 2005 | 13.15 | 13.26 | 12.79 | 12.98 | 758,418 | -0.08(-0.59%) |
Oct 13, 2005 | 13.24 | 13.27 | 12.98 | 13.05 | 671,404 | -0.25(-1.87%) |
Oct 12, 2005 | 13.68 | 13.84 | 13.18 | 13.30 | 465,124 | -0.47(-3.40%) |
Oct 11, 2005 | 14.06 | 14.09 | 13.67 | 13.77 | 463,972 | -0.16(-1.16%) |
Oct 10, 2005 | 13.91 | 14.12 | 13.84 | 13.93 | 434,129 | +0.09(+0.62%) |
Oct 07, 2005 | 13.95 | 14.07 | 13.80 | 13.85 | 248,582 | -0.13(-0.96%) |
Oct 06, 2005 | 14.04 | 14.09 | 13.73 | 13.98 | 661,770 | -0.10(-0.75%) |
Oct 05, 2005 | 14.71 | 14.71 | 14.09 | 14.09 | 584,494 | -0.55(-3.78%) |
Oct 04, 2005 | 14.80 | 15.02 | 14.64 | 14.64 | 407,009 | -0.11(-0.78%) |