Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.16 | 14.64 | 14.08 | 14.57 | 196,104 | +0.29(+2.01%) |
Dec 29, 2005 | 14.08 | 14.28 | 13.91 | 14.28 | 87,590 | +0.13(+0.90%) |
Dec 28, 2005 | 13.32 | 14.18 | 13.32 | 14.15 | 190,752 | +0.89(+6.71%) |
Dec 27, 2005 | 13.22 | 13.36 | 13.09 | 13.27 | 67,639 | +0.04(+0.31%) |
Dec 23, 2005 | 13.27 | 13.36 | 13.15 | 13.22 | 56,933 | -0.10(-0.76%) |
Dec 22, 2005 | 13.51 | 13.84 | 13.15 | 13.32 | 45,741 | -0.14(-1.02%) |
Dec 21, 2005 | 13.43 | 14.24 | 13.43 | 13.46 | 81,750 | -0.01(-0.11%) |
Dec 20, 2005 | 13.95 | 14.03 | 13.43 | 13.48 | 68,125 | -0.42(-3.02%) |
Dec 19, 2005 | 14.47 | 14.47 | 13.84 | 13.90 | 82,237 | -0.45(-3.12%) |
Dec 16, 2005 | 14.44 | 14.64 | 14.25 | 14.34 | 207,783 | +0.09(+0.61%) |
Dec 15, 2005 | 14.42 | 14.42 | 13.98 | 14.26 | 50,607 | -0.12(-0.84%) |
Dec 14, 2005 | 14.01 | 14.43 | 14.00 | 14.38 | 58,880 | +0.32(+2.30%) |
Dec 13, 2005 | 14.07 | 14.07 | 13.98 | 14.06 | 34,062 | +0.13(+0.96%) |
Dec 12, 2005 | 13.83 | 13.92 | 13.77 | 13.92 | 18,491 | +0.15(+1.06%) |
Dec 09, 2005 | 13.59 | 13.78 | 13.57 | 13.78 | 24,330 | +0.13(+0.96%) |
Dec 08, 2005 | 13.56 | 13.84 | 13.56 | 13.65 | 29,683 | +0.09(+0.67%) |
Dec 07, 2005 | 13.62 | 13.62 | 13.51 | 13.55 | 19,951 | -0.02(-0.17%) |
Dec 06, 2005 | 13.53 | 13.72 | 13.48 | 13.58 | 37,955 | +0.10(+0.72%) |
Dec 05, 2005 | 13.68 | 13.73 | 13.44 | 13.48 | 79,804 | -0.25(-1.83%) |
Dec 02, 2005 | 13.48 | 13.76 | 13.41 | 13.73 | 51,580 | +0.27(+2.03%) |
Dec 01, 2005 | 13.28 | 13.61 | 13.28 | 13.46 | 61,313 | +0.23(+1.71%) |
Nov 30, 2005 | 13.15 | 13.25 | 13.10 | 13.23 | 28,710 | +0.12(+0.94%) |
Nov 29, 2005 | 12.99 | 13.15 | 12.97 | 13.11 | 52,067 | +0.12(+0.93%) |
Nov 28, 2005 | 13.05 | 13.11 | 12.99 | 12.99 | 49,634 | -0.07(-0.55%) |
Nov 25, 2005 | 13.18 | 13.18 | 12.90 | 13.06 | 29,196 | -0.07(-0.55%) |
Nov 23, 2005 | 13.05 | 13.26 | 13.00 | 13.13 | 51,580 | +0.13(+1.01%) |
Nov 22, 2005 | 12.91 | 13.21 | 12.90 | 13.00 | 68,612 | +0.07(+0.57%) |
Nov 21, 2005 | 12.82 | 12.94 | 12.64 | 12.93 | 51,580 | +0.24(+1.86%) |
Nov 18, 2005 | 12.49 | 12.78 | 12.46 | 12.69 | 58,880 | +0.22(+1.75%) |
Nov 17, 2005 | 12.18 | 12.49 | 12.18 | 12.47 | 56,933 | +0.27(+2.19%) |
Nov 16, 2005 | 12.74 | 12.79 | 12.18 | 12.20 | 141,117 | -0.47(-3.71%) |
Nov 15, 2005 | 12.63 | 12.95 | 12.59 | 12.68 | 65,206 | +0.05(+0.37%) |
Nov 14, 2005 | 12.55 | 12.78 | 12.47 | 12.63 | 50,607 | +0.13(+1.05%) |
Nov 11, 2005 | 12.73 | 13.00 | 12.28 | 12.50 | 163,501 | -0.23(-1.84%) |
Nov 10, 2005 | 12.34 | 12.74 | 12.21 | 12.73 | 73,965 | +0.50(+4.10%) |
Nov 09, 2005 | 11.97 | 12.43 | 11.97 | 12.23 | 47,688 | +0.25(+2.07%) |
Nov 08, 2005 | 11.84 | 12.07 | 11.51 | 11.98 | 184,912 | -0.08(-0.70%) |
Nov 07, 2005 | 12.10 | 12.33 | 11.74 | 12.06 | 58,880 | +0.01(+0.07%) |
Nov 04, 2005 | 12.23 | 12.43 | 12.03 | 12.06 | 91,483 | -0.12(-0.98%) |
Nov 03, 2005 | 12.37 | 12.41 | 12.02 | 12.18 | 70,072 | -0.15(-1.25%) |
Nov 02, 2005 | 11.87 | 12.43 | 11.72 | 12.33 | 180,533 | +0.36(+3.00%) |
Nov 01, 2005 | 12.18 | 12.18 | 11.71 | 11.97 | 46,714 | -0.27(-2.17%) |
Oct 31, 2005 | 11.61 | 12.33 | 11.61 | 12.24 | 137,224 | +0.53(+4.49%) |
Oct 28, 2005 | 11.45 | 11.71 | 11.10 | 11.71 | 70,072 | +0.31(+2.69%) |
Oct 27, 2005 | 11.74 | 12.02 | 11.06 | 11.40 | 141,117 | -0.39(-3.33%) |
Oct 26, 2005 | 11.97 | 12.33 | 11.61 | 11.80 | 80,777 | -0.12(-1.02%) |
Oct 25, 2005 | 11.73 | 12.12 | 11.73 | 11.92 | 63,746 | -0.02(-0.19%) |
Oct 24, 2005 | 11.51 | 11.98 | 11.51 | 11.94 | 58,393 | +0.43(+3.75%) |
Oct 21, 2005 | 11.35 | 11.73 | 11.20 | 11.51 | 190,752 | +0.15(+1.36%) |
Oct 20, 2005 | 12.23 | 12.24 | 11.22 | 11.35 | 126,519 | -0.83(-6.80%) |
Oct 19, 2005 | 11.22 | 12.18 | 11.16 | 12.18 | 137,224 | +0.92(+8.14%) |
Oct 18, 2005 | 11.56 | 11.56 | 11.08 | 11.27 | 134,791 | -0.34(-2.96%) |
Oct 17, 2005 | 11.23 | 11.67 | 11.22 | 11.61 | 135,764 | +0.43(+3.86%) |
Oct 14, 2005 | 11.12 | 11.69 | 11.10 | 11.18 | 185,886 | +0.22(+2.05%) |
Oct 13, 2005 | 11.00 | 11.26 | 10.64 | 10.95 | 135,278 | -0.09(-0.86%) |
Oct 12, 2005 | 11.65 | 11.71 | 10.61 | 11.05 | 259,364 | -0.65(-5.57%) |
Oct 11, 2005 | 11.82 | 12.07 | 11.61 | 11.70 | 93,916 | -0.02(-0.14%) |
Oct 10, 2005 | 12.48 | 12.59 | 11.67 | 11.72 | 144,037 | -0.77(-6.17%) |
Oct 07, 2005 | 12.34 | 12.70 | 12.34 | 12.49 | 87,590 | +0.16(+1.33%) |
Oct 06, 2005 | 12.38 | 12.43 | 12.28 | 12.32 | 142,090 | -0.07(-0.53%) |
Oct 05, 2005 | 12.90 | 12.97 | 12.39 | 12.39 | 131,385 | -0.57(-4.36%) |
Oct 04, 2005 | 13.05 | 13.31 | 12.95 | 12.95 | 72,991 | -0.30(-2.28%) |