Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.56 | 14.59 | 14.45 | 14.46 | 188,383 | -0.19(-1.31%) |
Dec 29, 2005 | 14.59 | 14.70 | 14.51 | 14.65 | 148,617 | +0.10(+0.71%) |
Dec 28, 2005 | 14.65 | 14.73 | 14.50 | 14.55 | 83,431 | -0.03(-0.18%) |
Dec 27, 2005 | 14.81 | 14.92 | 14.56 | 14.58 | 112,905 | -0.18(-1.22%) |
Dec 23, 2005 | 14.76 | 14.88 | 14.71 | 14.76 | 94,191 | +0.01(+0.04%) |
Dec 22, 2005 | 14.81 | 14.90 | 14.58 | 14.75 | 130,527 | -0.03(-0.17%) |
Dec 21, 2005 | 14.64 | 14.80 | 14.60 | 14.77 | 127,408 | +0.19(+1.32%) |
Dec 20, 2005 | 14.52 | 14.76 | 14.49 | 14.58 | 103,704 | -0.03(-0.18%) |
Dec 19, 2005 | 14.42 | 14.83 | 14.42 | 14.61 | 112,437 | -0.24(-1.60%) |
Dec 16, 2005 | 15.08 | 15.08 | 14.84 | 14.84 | 420,276 | -0.22(-1.45%) |
Dec 15, 2005 | 15.52 | 15.52 | 14.92 | 15.06 | 114,776 | -0.38(-2.45%) |
Dec 14, 2005 | 15.23 | 15.46 | 15.21 | 15.44 | 155,011 | +0.20(+1.30%) |
Dec 13, 2005 | 15.23 | 15.33 | 15.06 | 15.24 | 82,028 | -0.08(-0.50%) |
Dec 12, 2005 | 15.39 | 15.42 | 15.15 | 15.32 | 61,287 | -0.01(-0.04%) |
Dec 09, 2005 | 15.20 | 15.41 | 15.13 | 15.33 | 85,302 | +0.17(+1.10%) |
Dec 08, 2005 | 15.25 | 15.41 | 15.10 | 15.16 | 96,531 | -0.04(-0.25%) |
Dec 07, 2005 | 15.44 | 15.44 | 15.06 | 15.20 | 123,042 | -0.26(-1.70%) |
Dec 06, 2005 | 15.58 | 15.67 | 15.43 | 15.46 | 89,045 | -0.02(-0.12%) |
Dec 05, 2005 | 15.63 | 15.63 | 15.29 | 15.48 | 67,213 | -0.19(-1.23%) |
Dec 02, 2005 | 15.65 | 15.71 | 15.36 | 15.67 | 80,156 | -0.04(-0.25%) |
Dec 01, 2005 | 15.49 | 15.83 | 15.48 | 15.71 | 138,324 | +0.28(+1.83%) |
Nov 30, 2005 | 15.48 | 15.57 | 15.31 | 15.43 | 155,167 | +0.08(+0.54%) |
Nov 29, 2005 | 15.40 | 15.56 | 15.26 | 15.35 | 68,616 | +0.03(+0.17%) |
Nov 28, 2005 | 15.72 | 15.72 | 15.21 | 15.32 | 90,137 | -0.38(-2.45%) |
Nov 25, 2005 | 15.70 | 15.76 | 15.56 | 15.70 | 21,052 | +0.04(+0.25%) |
Nov 23, 2005 | 15.54 | 15.74 | 15.50 | 15.67 | 51,462 | +0.09(+0.58%) |
Nov 22, 2005 | 15.49 | 15.64 | 15.36 | 15.58 | 91,384 | +0.06(+0.41%) |
Nov 21, 2005 | 15.49 | 15.58 | 15.26 | 15.51 | 68,616 | +0.04(+0.25%) |
Nov 18, 2005 | 15.51 | 15.54 | 15.22 | 15.47 | 125,849 | +0.13(+0.84%) |
Nov 17, 2005 | 15.12 | 15.39 | 15.09 | 15.35 | 143,783 | +0.28(+1.83%) |
Nov 16, 2005 | 15.31 | 15.36 | 14.92 | 15.07 | 160,157 | -0.23(-1.51%) |
Nov 15, 2005 | 15.52 | 15.54 | 15.29 | 15.30 | 150,332 | -0.24(-1.53%) |
Nov 14, 2005 | 15.61 | 15.63 | 15.38 | 15.54 | 108,227 | -0.07(-0.45%) |
Nov 11, 2005 | 15.51 | 15.67 | 15.42 | 15.61 | 84,835 | +0.13(+0.83%) |
Nov 10, 2005 | 15.42 | 15.49 | 14.99 | 15.48 | 455,364 | +0.06(+0.37%) |
Nov 09, 2005 | 15.27 | 15.57 | 15.27 | 15.42 | 129,591 | +0.17(+1.14%) |
Nov 08, 2005 | 15.23 | 15.29 | 15.10 | 15.25 | 132,866 | -0.04(-0.29%) |
Nov 07, 2005 | 15.20 | 15.43 | 15.19 | 15.29 | 181,054 | +0.10(+0.63%) |
Nov 04, 2005 | 15.17 | 15.23 | 14.91 | 15.20 | 155,479 | +0.05(+0.34%) |
Nov 03, 2005 | 15.39 | 15.41 | 15.09 | 15.15 | 119,299 | -0.15(-1.01%) |
Nov 02, 2005 | 15.05 | 15.37 | 15.02 | 15.30 | 112,125 | +0.20(+1.32%) |
Nov 01, 2005 | 15.17 | 15.23 | 14.97 | 15.10 | 157,818 | -0.13(-0.84%) |
Oct 31, 2005 | 15.06 | 15.36 | 15.06 | 15.23 | 199,300 | +0.21(+1.41%) |
Oct 28, 2005 | 14.79 | 15.04 | 14.75 | 15.02 | 139,416 | +0.30(+2.05%) |
Oct 27, 2005 | 14.98 | 15.00 | 14.66 | 14.72 | 197,740 | -0.28(-1.84%) |
Oct 26, 2005 | 14.97 | 15.20 | 14.91 | 14.99 | 152,360 | -0.04(-0.30%) |
Oct 25, 2005 | 15.04 | 15.06 | 14.79 | 15.04 | 207,565 | -0.06(-0.38%) |
Oct 24, 2005 | 14.58 | 15.09 | 14.36 | 15.09 | 413,259 | +0.35(+2.35%) |
Oct 21, 2005 | 14.88 | 15.23 | 14.67 | 14.75 | 733,730 | +0.32(+2.22%) |
Oct 20, 2005 | 14.65 | 14.67 | 14.34 | 14.43 | 169,358 | -0.22(-1.53%) |
Oct 19, 2005 | 14.11 | 14.67 | 14.06 | 14.65 | 260,275 | +0.47(+3.30%) |
Oct 18, 2005 | 14.27 | 14.36 | 14.14 | 14.18 | 159,689 | -0.12(-0.81%) |
Oct 17, 2005 | 14.30 | 14.46 | 14.02 | 14.30 | 142,379 | -0.04(-0.31%) |
Oct 14, 2005 | 14.17 | 14.38 | 13.98 | 14.34 | 100,273 | +0.26(+1.82%) |
Oct 13, 2005 | 14.00 | 14.22 | 13.91 | 14.09 | 158,909 | +0.03(+0.18%) |
Oct 12, 2005 | 14.23 | 14.33 | 13.87 | 14.06 | 174,816 | -0.06(-0.41%) |
Oct 11, 2005 | 14.24 | 14.43 | 14.08 | 14.12 | 253,569 | -0.03(-0.18%) |
Oct 10, 2005 | 14.20 | 14.24 | 14.04 | 14.15 | 86,862 | -0.01(-0.09%) |
Oct 07, 2005 | 14.17 | 14.27 | 13.95 | 14.16 | 114,776 | +0.08(+0.55%) |
Oct 06, 2005 | 14.14 | 14.29 | 13.85 | 14.08 | 172,165 | +0.03(+0.23%) |
Oct 05, 2005 | 14.38 | 14.38 | 13.98 | 14.05 | 181,989 | -0.36(-2.49%) |
Oct 04, 2005 | 14.67 | 14.79 | 14.41 | 14.41 | 112,125 | -0.22(-1.53%) |