Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 12.93 | 12.93 | 12.81 | 12.85 | 332,403 | -0.16(-1.24%) |
Dec 29, 2005 | 13.07 | 13.13 | 12.97 | 13.01 | 274,981 | +0.00(+0.00%) |
Dec 28, 2005 | 12.80 | 13.05 | 12.75 | 13.01 | 311,612 | +0.15(+1.13%) |
Dec 27, 2005 | 13.03 | 13.13 | 12.78 | 12.86 | 352,946 | -0.18(-1.36%) |
Dec 23, 2005 | 13.07 | 13.14 | 12.93 | 13.04 | 310,869 | -0.03(-0.22%) |
Dec 22, 2005 | 13.03 | 13.07 | 12.92 | 13.07 | 338,095 | +0.06(+0.47%) |
Dec 21, 2005 | 13.11 | 13.18 | 12.96 | 13.01 | 515,806 | -0.06(-0.49%) |
Dec 20, 2005 | 12.88 | 13.26 | 12.84 | 13.07 | 598,226 | +0.18(+1.38%) |
Dec 19, 2005 | 13.25 | 13.26 | 12.87 | 12.90 | 486,847 | -0.36(-2.68%) |
Dec 16, 2005 | 13.27 | 13.42 | 13.20 | 13.25 | 476,947 | +0.00(+0.00%) |
Dec 15, 2005 | 13.33 | 13.36 | 13.18 | 13.25 | 569,020 | -0.10(-0.73%) |
Dec 14, 2005 | 13.31 | 13.44 | 13.28 | 13.35 | 464,077 | -0.04(-0.33%) |
Dec 13, 2005 | 13.46 | 13.49 | 13.31 | 13.39 | 544,269 | -0.10(-0.72%) |
Dec 12, 2005 | 13.60 | 13.67 | 13.40 | 13.49 | 402,447 | -0.04(-0.30%) |
Dec 09, 2005 | 13.34 | 13.62 | 13.32 | 13.53 | 591,296 | +0.19(+1.39%) |
Dec 08, 2005 | 13.36 | 13.45 | 13.28 | 13.35 | 330,670 | +0.04(+0.33%) |
Dec 07, 2005 | 13.56 | 13.59 | 13.26 | 13.30 | 465,809 | -0.25(-1.82%) |
Dec 06, 2005 | 13.68 | 13.69 | 13.35 | 13.55 | 781,134 | -0.14(-1.00%) |
Dec 05, 2005 | 13.53 | 13.70 | 13.45 | 13.68 | 1,060,571 | +0.16(+1.17%) |
Dec 02, 2005 | 13.35 | 13.53 | 13.32 | 13.53 | 730,395 | +0.11(+0.84%) |
Dec 01, 2005 | 13.53 | 13.53 | 13.31 | 13.41 | 1,818,192 | -0.10(-0.72%) |
Nov 30, 2005 | 13.09 | 13.53 | 12.80 | 13.51 | 3,138,151 | +0.74(+5.82%) |
Nov 29, 2005 | 12.77 | 12.87 | 12.73 | 12.77 | 562,832 | +0.04(+0.32%) |
Nov 28, 2005 | 12.82 | 12.84 | 12.68 | 12.73 | 754,898 | -0.06(-0.47%) |
Nov 25, 2005 | 12.78 | 12.81 | 12.73 | 12.79 | 180,185 | +0.04(+0.35%) |
Nov 23, 2005 | 12.58 | 12.83 | 12.57 | 12.74 | 598,226 | +0.13(+0.99%) |
Nov 22, 2005 | 12.52 | 12.65 | 12.52 | 12.62 | 503,925 | +0.01(+0.06%) |
Nov 21, 2005 | 12.18 | 12.61 | 12.08 | 12.61 | 958,102 | +0.43(+3.55%) |
Nov 18, 2005 | 12.22 | 12.24 | 12.10 | 12.18 | 1,207,590 | -0.04(-0.33%) |
Nov 17, 2005 | 12.36 | 12.36 | 12.12 | 12.22 | 1,013,792 | -0.11(-0.92%) |
Nov 16, 2005 | 12.41 | 12.48 | 12.24 | 12.33 | 620,997 | -0.07(-0.55%) |
Nov 15, 2005 | 12.54 | 12.59 | 12.30 | 12.40 | 696,982 | -0.17(-1.32%) |
Nov 14, 2005 | 12.69 | 12.69 | 12.50 | 12.57 | 562,585 | -0.11(-0.89%) |
Nov 11, 2005 | 12.63 | 12.69 | 12.53 | 12.68 | 663,568 | +0.11(+0.84%) |
Nov 10, 2005 | 12.71 | 12.71 | 12.50 | 12.57 | 613,819 | -0.09(-0.73%) |
Nov 09, 2005 | 12.49 | 12.72 | 12.49 | 12.67 | 442,296 | +0.20(+1.59%) |
Nov 08, 2005 | 12.53 | 12.53 | 12.38 | 12.47 | 371,756 | -0.14(-1.12%) |
Nov 07, 2005 | 12.53 | 12.63 | 12.41 | 12.61 | 398,240 | +0.08(+0.64%) |
Nov 04, 2005 | 12.50 | 12.61 | 12.42 | 12.53 | 637,085 | +0.03(+0.26%) |
Nov 03, 2005 | 12.71 | 12.71 | 12.28 | 12.50 | 788,064 | -0.19(-1.53%) |
Nov 02, 2005 | 12.55 | 12.73 | 12.53 | 12.69 | 356,906 | +0.11(+0.83%) |
Nov 01, 2005 | 12.57 | 12.66 | 12.48 | 12.59 | 590,306 | -0.04(-0.32%) |
Oct 31, 2005 | 12.30 | 12.65 | 12.27 | 12.63 | 835,338 | +0.36(+2.90%) |
Oct 28, 2005 | 12.15 | 12.28 | 12.12 | 12.27 | 409,872 | +0.15(+1.23%) |
Oct 27, 2005 | 12.12 | 12.15 | 12.02 | 12.12 | 419,030 | -0.03(-0.23%) |
Oct 26, 2005 | 12.11 | 12.27 | 12.06 | 12.15 | 237,112 | -0.05(-0.40%) |
Oct 25, 2005 | 12.30 | 12.38 | 12.08 | 12.20 | 365,321 | -0.21(-1.66%) |
Oct 24, 2005 | 12.22 | 12.42 | 12.21 | 12.40 | 309,137 | +0.21(+1.76%) |
Oct 21, 2005 | 12.00 | 12.25 | 12.00 | 12.19 | 413,833 | +0.09(+0.77%) |
Oct 20, 2005 | 12.36 | 12.43 | 12.02 | 12.10 | 587,088 | -0.31(-2.51%) |
Oct 19, 2005 | 12.16 | 12.43 | 12.10 | 12.41 | 528,429 | +0.21(+1.76%) |
Oct 18, 2005 | 12.37 | 12.44 | 12.19 | 12.19 | 745,988 | -0.17(-1.40%) |
Oct 17, 2005 | 12.25 | 12.38 | 12.13 | 12.37 | 444,771 | +0.10(+0.82%) |
Oct 14, 2005 | 12.16 | 12.27 | 12.13 | 12.27 | 804,152 | +0.17(+1.44%) |
Oct 13, 2005 | 12.04 | 12.16 | 11.97 | 12.09 | 841,526 | +0.06(+0.47%) |
Oct 12, 2005 | 12.10 | 12.26 | 12.00 | 12.04 | 522,241 | -0.12(-1.00%) |
Oct 11, 2005 | 12.14 | 12.27 | 12.14 | 12.16 | 675,696 | +0.04(+0.33%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.10 | 12.12 | 593,771 | -0.00(-0.03%) |
Oct 07, 2005 | 12.17 | 12.28 | 12.08 | 12.12 | 495,510 | -0.02(-0.17%) |
Oct 06, 2005 | 12.19 | 12.24 | 12.04 | 12.14 | 528,924 | -0.04(-0.33%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.16 | 12.18 | 554,665 | -0.21(-1.66%) |
Oct 04, 2005 | 12.59 | 12.67 | 12.39 | 12.39 | 395,517 | -0.16(-1.29%) |