Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.88 | 13.96 | 13.80 | 13.94 | 122,154 | -0.09(-0.62%) |
Dec 29, 2005 | 14.31 | 14.31 | 14.01 | 14.03 | 234,244 | -0.12(-0.82%) |
Dec 28, 2005 | 14.09 | 14.18 | 13.94 | 14.14 | 381,767 | +0.38(+2.79%) |
Dec 27, 2005 | 13.91 | 14.03 | 13.70 | 13.76 | 361,776 | +0.02(+0.16%) |
Dec 23, 2005 | 13.67 | 13.77 | 13.64 | 13.74 | 355,710 | +0.10(+0.75%) |
Dec 22, 2005 | 13.53 | 13.68 | 13.53 | 13.64 | 310,074 | -0.03(-0.21%) |
Dec 21, 2005 | 13.55 | 13.71 | 13.53 | 13.66 | 310,763 | +0.32(+2.39%) |
Dec 20, 2005 | 13.26 | 13.37 | 13.21 | 13.35 | 250,927 | +0.35(+2.68%) |
Dec 19, 2005 | 13.11 | 13.14 | 13.00 | 13.00 | 276,571 | -0.11(-0.83%) |
Dec 16, 2005 | 13.06 | 13.15 | 13.04 | 13.11 | 270,642 | +0.05(+0.39%) |
Dec 15, 2005 | 13.08 | 13.14 | 12.98 | 13.06 | 318,622 | -0.20(-1.53%) |
Dec 14, 2005 | 13.45 | 13.45 | 13.19 | 13.26 | 558,657 | -0.22(-1.61%) |
Dec 13, 2005 | 13.31 | 13.49 | 13.28 | 13.48 | 224,317 | +0.09(+0.65%) |
Dec 12, 2005 | 13.42 | 13.44 | 13.35 | 13.39 | 282,775 | +0.33(+2.50%) |
Dec 09, 2005 | 13.00 | 13.09 | 12.95 | 13.06 | 358,053 | +0.41(+3.27%) |
Dec 08, 2005 | 12.66 | 12.69 | 12.55 | 12.65 | 622,078 | -0.36(-2.73%) |
Dec 07, 2005 | 13.06 | 13.06 | 12.89 | 13.00 | 266,231 | -0.05(-0.39%) |
Dec 06, 2005 | 12.93 | 13.13 | 12.85 | 13.06 | 292,150 | -0.05(-0.39%) |
Dec 05, 2005 | 13.06 | 13.13 | 13.00 | 13.11 | 542,802 | +0.20(+1.52%) |
Dec 02, 2005 | 13.06 | 13.10 | 12.84 | 12.91 | 720,381 | +0.51(+4.09%) |
Dec 01, 2005 | 12.30 | 12.50 | 12.29 | 12.40 | 732,790 | +0.33(+2.70%) |
Nov 30, 2005 | 12.19 | 12.24 | 12.05 | 12.08 | 393,073 | -0.20(-1.65%) |
Nov 29, 2005 | 12.40 | 12.41 | 12.26 | 12.28 | 428,368 | -0.19(-1.51%) |
Nov 28, 2005 | 12.58 | 12.58 | 12.44 | 12.47 | 395,968 | +0.04(+0.29%) |
Nov 25, 2005 | 12.47 | 12.50 | 12.39 | 12.43 | 263,749 | -0.37(-2.89%) |
Nov 23, 2005 | 12.55 | 12.84 | 12.55 | 12.80 | 631,592 | +0.16(+1.26%) |
Nov 22, 2005 | 12.42 | 12.66 | 12.39 | 12.64 | 379,424 | +0.12(+0.99%) |
Nov 21, 2005 | 12.46 | 12.56 | 12.38 | 12.52 | 891,618 | -0.09(-0.75%) |
Nov 18, 2005 | 12.69 | 12.70 | 12.51 | 12.61 | 589,816 | -0.17(-1.31%) |
Nov 17, 2005 | 12.51 | 12.79 | 12.50 | 12.78 | 723,552 | +0.65(+5.32%) |
Nov 16, 2005 | 12.13 | 12.24 | 12.07 | 12.13 | 235,209 | +0.25(+2.07%) |
Nov 15, 2005 | 12.18 | 11.97 | 11.83 | 11.89 | 750,575 | -0.29(-2.38%) |
Nov 14, 2005 | 12.20 | 12.20 | 12.06 | 12.18 | 488,894 | -0.38(-3.00%) |
Nov 11, 2005 | 12.51 | 12.58 | 12.43 | 12.56 | 373,771 | +0.47(+3.90%) |
Nov 10, 2005 | 12.12 | 12.12 | 12.00 | 12.08 | 755,677 | -0.14(-1.13%) |
Nov 09, 2005 | 12.22 | 12.26 | 12.19 | 12.22 | 1,432,077 | -0.11(-0.88%) |
Nov 08, 2005 | 12.34 | 12.37 | 12.28 | 12.33 | 1,731,811 | -0.08(-0.64%) |
Nov 07, 2005 | 12.27 | 12.47 | 12.24 | 12.41 | 1,460,479 | +0.28(+2.27%) |
Nov 04, 2005 | 12.08 | 12.21 | 12.04 | 12.13 | 1,360,935 | +0.35(+2.95%) |
Nov 03, 2005 | 11.61 | 11.90 | 11.61 | 11.79 | 764,776 | +0.14(+1.18%) |
Nov 02, 2005 | 11.59 | 11.67 | 11.48 | 11.65 | 684,672 | +0.17(+1.45%) |
Nov 01, 2005 | 11.40 | 11.50 | 11.37 | 11.48 | 1,030,180 | +0.25(+2.19%) |
Oct 31, 2005 | 11.10 | 11.42 | 11.02 | 11.24 | 609,394 | +0.23(+2.11%) |
Oct 28, 2005 | 11.00 | 11.00 | 10.84 | 11.00 | 609,118 | +0.07(+0.60%) |
Oct 27, 2005 | 11.04 | 11.11 | 10.89 | 10.94 | 910,507 | +0.20(+1.89%) |
Oct 26, 2005 | 10.81 | 10.92 | 10.73 | 10.73 | 317,795 | -0.01(-0.07%) |
Oct 25, 2005 | 10.70 | 10.86 | 10.70 | 10.74 | 177,165 | +0.12(+1.09%) |
Oct 24, 2005 | 10.52 | 10.66 | 10.52 | 10.63 | 268,023 | +0.17(+1.67%) |
Oct 21, 2005 | 10.44 | 10.54 | 10.42 | 10.45 | 293,943 | +0.15(+1.48%) |
Oct 20, 2005 | 10.35 | 10.45 | 10.28 | 10.30 | 425,197 | -0.28(-2.61%) |
Oct 19, 2005 | 10.39 | 10.75 | 10.33 | 10.57 | 421,475 | -0.03(-0.27%) |
Oct 18, 2005 | 10.59 | 10.63 | 10.55 | 10.60 | 300,836 | -0.16(-1.48%) |
Oct 17, 2005 | 10.78 | 10.82 | 10.73 | 10.76 | 457,459 | -0.22(-2.05%) |
Oct 14, 2005 | 10.79 | 10.99 | 10.73 | 10.99 | 378,596 | +0.16(+1.47%) |
Oct 13, 2005 | 10.71 | 10.84 | 10.63 | 10.83 | 669,782 | +0.07(+0.61%) |
Oct 12, 2005 | 10.96 | 10.96 | 10.70 | 10.76 | 524,741 | -0.20(-1.85%) |
Oct 11, 2005 | 10.95 | 11.00 | 10.90 | 10.97 | 1,000,951 | +0.36(+3.35%) |
Oct 10, 2005 | 10.73 | 10.75 | 10.60 | 10.61 | 380,251 | -0.16(-1.48%) |
Oct 07, 2005 | 10.70 | 10.87 | 10.66 | 10.77 | 298,079 | +0.26(+2.49%) |
Oct 06, 2005 | 10.64 | 10.65 | 10.44 | 10.51 | 518,261 | -0.20(-1.90%) |
Oct 05, 2005 | 10.95 | 10.95 | 10.71 | 10.71 | 391,418 | -0.25(-2.32%) |
Oct 04, 2005 | 11.02 | 11.05 | 10.97 | 10.97 | 1,124,622 | -0.03(-0.26%) |