Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.45 | 14.70 | 14.45 | 14.70 | 45,768 | +0.10(+0.68%) |
Dec 29, 2005 | 14.65 | 14.74 | 14.45 | 14.60 | 94,225 | -0.15(-1.02%) |
Dec 28, 2005 | 14.40 | 14.80 | 14.40 | 14.75 | 101,000 | +0.01(+0.07%) |
Dec 27, 2005 | 14.77 | 15.00 | 13.94 | 14.74 | 561,400 | -0.21(-1.40%) |
Dec 23, 2005 | 15.13 | 15.35 | 14.60 | 14.95 | 55,047 | -0.33(-2.16%) |
Dec 22, 2005 | 15.31 | 15.50 | 15.00 | 15.28 | 107,955 | -0.19(-1.23%) |
Dec 21, 2005 | 14.72 | 15.60 | 14.55 | 15.47 | 215,006 | +0.54(+3.62%) |
Dec 20, 2005 | 14.85 | 15.00 | 14.62 | 14.93 | 156,708 | +0.00(+0.00%) |
Dec 19, 2005 | 14.54 | 14.95 | 14.45 | 14.93 | 129,805 | +0.12(+0.84%) |
Dec 16, 2005 | 14.45 | 14.88 | 14.43 | 14.80 | 107,782 | +0.32(+2.24%) |
Dec 15, 2005 | 14.07 | 14.88 | 13.84 | 14.48 | 149,042 | +0.23(+1.61%) |
Dec 14, 2005 | 13.89 | 14.39 | 13.89 | 14.25 | 68,046 | +0.31(+2.22%) |
Dec 13, 2005 | 13.60 | 14.20 | 13.60 | 13.94 | 82,766 | +0.27(+1.98%) |
Dec 12, 2005 | 13.23 | 13.75 | 13.16 | 13.67 | 101,865 | +0.32(+2.40%) |
Dec 09, 2005 | 13.62 | 13.75 | 13.22 | 13.35 | 130,311 | -0.40(-2.91%) |
Dec 08, 2005 | 13.85 | 13.87 | 13.59 | 13.75 | 40,577 | -0.06(-0.43%) |
Dec 07, 2005 | 13.51 | 13.87 | 13.50 | 13.81 | 56,973 | +0.14(+1.02%) |
Dec 06, 2005 | 13.66 | 13.73 | 13.36 | 13.67 | 75,630 | -0.01(-0.07%) |
Dec 05, 2005 | 13.73 | 13.90 | 13.63 | 13.68 | 71,544 | -0.21(-1.51%) |
Dec 02, 2005 | 13.30 | 14.00 | 13.20 | 13.89 | 191,109 | +0.54(+4.04%) |
Dec 01, 2005 | 13.24 | 13.37 | 13.20 | 13.35 | 56,490 | +0.10(+0.75%) |
Nov 30, 2005 | 13.40 | 13.40 | 13.15 | 13.25 | 30,563 | -0.18(-1.34%) |
Nov 29, 2005 | 13.50 | 13.53 | 13.15 | 13.43 | 30,410 | +0.03(+0.22%) |
Nov 28, 2005 | 13.40 | 13.50 | 13.33 | 13.40 | 31,495 | -0.05(-0.37%) |
Nov 25, 2005 | 13.56 | 13.60 | 13.25 | 13.45 | 25,983 | +0.01(+0.07%) |
Nov 23, 2005 | 13.55 | 13.55 | 13.40 | 13.44 | 62,829 | -0.16(-1.18%) |
Nov 22, 2005 | 13.62 | 13.94 | 13.58 | 13.60 | 76,561 | -0.12(-0.87%) |
Nov 21, 2005 | 13.25 | 13.89 | 13.25 | 13.72 | 132,222 | +0.47(+3.55%) |
Nov 18, 2005 | 13.04 | 13.40 | 13.02 | 13.25 | 90,277 | +0.18(+1.38%) |
Nov 17, 2005 | 12.95 | 13.16 | 12.75 | 13.07 | 34,392 | +0.05(+0.38%) |
Nov 16, 2005 | 12.95 | 13.16 | 12.85 | 13.02 | 53,208 | +0.00(+0.00%) |
Nov 15, 2005 | 13.00 | 13.15 | 12.91 | 13.02 | 94,728 | -0.14(-1.06%) |
Nov 14, 2005 | 12.87 | 13.28 | 12.87 | 13.16 | 70,518 | +0.23(+1.78%) |
Nov 11, 2005 | 12.77 | 13.00 | 12.75 | 12.93 | 111,360 | +0.04(+0.31%) |
Nov 10, 2005 | 13.07 | 13.11 | 12.83 | 12.89 | 76,699 | -0.16(-1.23%) |
Nov 09, 2005 | 13.03 | 13.30 | 12.98 | 13.05 | 135,553 | +0.00(+0.00%) |
Nov 08, 2005 | 12.50 | 13.10 | 12.32 | 13.05 | 259,611 | +0.92(+7.58%) |
Nov 07, 2005 | 12.46 | 12.54 | 12.00 | 12.13 | 100,913 | -0.36(-2.92%) |
Nov 04, 2005 | 12.65 | 12.65 | 12.25 | 12.49 | 83,163 | -0.17(-1.30%) |
Nov 03, 2005 | 13.00 | 13.05 | 12.37 | 12.66 | 82,509 | -0.31(-2.39%) |
Nov 02, 2005 | 12.95 | 13.04 | 12.79 | 12.97 | 13,890 | +0.09(+0.70%) |
Nov 01, 2005 | 12.76 | 13.20 | 12.76 | 12.88 | 89,952 | +0.03(+0.23%) |
Oct 31, 2005 | 12.61 | 12.86 | 12.50 | 12.85 | 79,768 | +0.28(+2.23%) |
Oct 28, 2005 | 12.62 | 12.74 | 12.53 | 12.57 | 125,582 | -0.05(-0.40%) |
Oct 27, 2005 | 12.45 | 12.65 | 12.32 | 12.62 | 121,116 | +0.12(+0.96%) |
Oct 26, 2005 | 12.38 | 12.50 | 12.31 | 12.50 | 73,668 | +0.13(+1.05%) |
Oct 25, 2005 | 12.05 | 12.37 | 11.92 | 12.37 | 89,865 | +0.16(+1.31%) |
Oct 24, 2005 | 11.53 | 12.24 | 11.53 | 12.21 | 74,888 | +0.71(+6.17%) |
Oct 21, 2005 | 11.06 | 11.81 | 11.02 | 11.50 | 46,401 | +0.44(+3.98%) |
Oct 20, 2005 | 11.23 | 11.24 | 10.95 | 11.06 | 53,875 | -0.02(-0.18%) |
Oct 19, 2005 | 10.98 | 11.24 | 10.92 | 11.08 | 28,418 | -0.18(-1.60%) |
Oct 18, 2005 | 11.30 | 11.34 | 10.91 | 11.26 | 147,504 | -0.04(-0.35%) |
Oct 17, 2005 | 11.48 | 11.59 | 11.18 | 11.30 | 31,326 | -0.20(-1.74%) |
Oct 14, 2005 | 10.80 | 11.50 | 10.71 | 11.50 | 301,767 | +0.83(+7.78%) |
Oct 13, 2005 | 10.91 | 11.00 | 9.710 | 10.67 | 467,902 | -0.16(-1.48%) |
Oct 12, 2005 | 12.38 | 12.42 | 10.80 | 10.83 | 285,581 | -1.62(-13.01%) |
Oct 11, 2005 | 12.42 | 12.62 | 12.36 | 12.45 | 43,334 | -0.05(-0.40%) |
Oct 10, 2005 | 12.50 | 12.75 | 12.41 | 12.50 | 57,233 | -0.10(-0.79%) |
Oct 07, 2005 | 12.66 | 12.80 | 12.51 | 12.60 | 143,310 | -0.10(-0.79%) |
Oct 06, 2005 | 13.45 | 13.45 | 12.70 | 12.70 | 58,214 | -0.17(-1.32%) |
Oct 05, 2005 | 13.17 | 13.22 | 12.85 | 12.87 | 46,875 | -0.33(-2.50%) |
Oct 04, 2005 | 12.97 | 13.75 | 12.78 | 13.20 | 91,184 | +0.14(+1.07%) |