Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.03 | 15.25 | 14.86 | 15.18 | 96,711 | +0.09(+0.61%) |
Dec 29, 2005 | 15.29 | 15.30 | 14.98 | 15.09 | 122,522 | -0.16(-1.04%) |
Dec 28, 2005 | 15.24 | 15.41 | 15.23 | 15.25 | 75,474 | +0.04(+0.24%) |
Dec 27, 2005 | 15.27 | 15.31 | 15.13 | 15.21 | 89,033 | -0.09(-0.60%) |
Dec 23, 2005 | 15.24 | 15.33 | 15.21 | 15.30 | 25,321 | +0.06(+0.40%) |
Dec 22, 2005 | 15.21 | 15.27 | 15.19 | 15.24 | 120,725 | +0.03(+0.20%) |
Dec 21, 2005 | 15.12 | 15.33 | 15.12 | 15.21 | 70,573 | +0.12(+0.81%) |
Dec 20, 2005 | 15.06 | 15.12 | 15.03 | 15.09 | 218,417 | +0.02(+0.16%) |
Dec 19, 2005 | 15.24 | 15.30 | 15.03 | 15.06 | 138,205 | -0.24(-1.56%) |
Dec 16, 2005 | 15.37 | 15.39 | 15.28 | 15.30 | 238,347 | -0.07(-0.44%) |
Dec 15, 2005 | 15.56 | 15.56 | 15.33 | 15.37 | 46,558 | -0.23(-1.45%) |
Dec 14, 2005 | 15.64 | 15.66 | 15.54 | 15.60 | 66,162 | -0.01(-0.08%) |
Dec 13, 2005 | 15.64 | 15.64 | 15.53 | 15.61 | 77,924 | -0.02(-0.12%) |
Dec 12, 2005 | 15.72 | 15.73 | 15.58 | 15.63 | 73,840 | -0.10(-0.66%) |
Dec 09, 2005 | 15.73 | 15.76 | 15.65 | 15.73 | 84,132 | +0.03(+0.19%) |
Dec 08, 2005 | 15.36 | 15.74 | 15.36 | 15.70 | 95,077 | +0.37(+2.44%) |
Dec 07, 2005 | 15.33 | 15.44 | 15.27 | 15.33 | 74,983 | -0.01(-0.04%) |
Dec 06, 2005 | 15.46 | 15.52 | 15.32 | 15.33 | 109,290 | -0.10(-0.67%) |
Dec 05, 2005 | 15.76 | 15.76 | 15.41 | 15.44 | 107,003 | -0.36(-2.25%) |
Dec 02, 2005 | 15.92 | 15.92 | 15.68 | 15.79 | 582,882 | -0.12(-0.77%) |
Dec 01, 2005 | 15.49 | 16.12 | 15.49 | 15.92 | 104,062 | +0.51(+3.30%) |
Nov 30, 2005 | 15.47 | 15.58 | 15.32 | 15.41 | 107,330 | -0.02(-0.12%) |
Nov 29, 2005 | 15.27 | 15.51 | 15.21 | 15.43 | 116,315 | +0.18(+1.20%) |
Nov 28, 2005 | 15.67 | 15.70 | 15.22 | 15.24 | 79,068 | -0.41(-2.62%) |
Nov 25, 2005 | 15.52 | 15.76 | 15.49 | 15.65 | 20,583 | +0.14(+0.91%) |
Nov 23, 2005 | 15.70 | 15.70 | 15.41 | 15.51 | 112,721 | -0.18(-1.17%) |
Nov 22, 2005 | 15.58 | 15.76 | 15.47 | 15.70 | 105,533 | +0.12(+0.75%) |
Nov 21, 2005 | 15.55 | 15.58 | 15.49 | 15.58 | 76,454 | +0.04(+0.24%) |
Nov 18, 2005 | 15.62 | 15.62 | 15.41 | 15.54 | 62,731 | +0.07(+0.48%) |
Nov 17, 2005 | 15.57 | 15.66 | 15.38 | 15.47 | 50,806 | -0.20(-1.25%) |
Nov 16, 2005 | 15.70 | 15.73 | 15.24 | 15.66 | 97,364 | -0.07(-0.43%) |
Nov 15, 2005 | 16.08 | 16.09 | 15.70 | 15.73 | 194,239 | -0.34(-2.09%) |
Nov 14, 2005 | 16.04 | 16.15 | 15.96 | 16.07 | 78,251 | +0.01(+0.04%) |
Nov 11, 2005 | 16.13 | 16.15 | 15.98 | 16.06 | 68,449 | -0.07(-0.42%) |
Nov 10, 2005 | 15.55 | 16.22 | 15.31 | 16.13 | 85,112 | +0.61(+3.90%) |
Nov 09, 2005 | 15.21 | 15.57 | 15.18 | 15.52 | 69,592 | +0.27(+1.77%) |
Nov 08, 2005 | 15.35 | 15.35 | 15.07 | 15.25 | 73,350 | -0.10(-0.64%) |
Nov 07, 2005 | 15.36 | 15.46 | 15.25 | 15.35 | 85,602 | +0.08(+0.52%) |
Nov 04, 2005 | 15.30 | 15.33 | 15.10 | 15.27 | 181,987 | -0.03(-0.20%) |
Nov 03, 2005 | 15.40 | 15.40 | 15.06 | 15.30 | 136,082 | -0.02(-0.16%) |
Nov 02, 2005 | 14.88 | 15.38 | 14.80 | 15.33 | 143,106 | +0.44(+2.96%) |
Nov 01, 2005 | 15.03 | 15.03 | 14.57 | 14.89 | 114,518 | -0.26(-1.74%) |
Oct 31, 2005 | 14.81 | 15.36 | 14.81 | 15.15 | 114,844 | +0.34(+2.27%) |
Oct 28, 2005 | 14.60 | 14.91 | 14.53 | 14.81 | 159,933 | +0.30(+2.07%) |
Oct 27, 2005 | 14.53 | 14.75 | 14.48 | 14.51 | 86,582 | -0.02(-0.13%) |
Oct 26, 2005 | 14.64 | 14.69 | 14.45 | 14.53 | 98,345 | -0.11(-0.75%) |
Oct 25, 2005 | 14.64 | 14.64 | 14.35 | 14.64 | 192,115 | +0.00(+0.00%) |
Oct 24, 2005 | 14.39 | 14.65 | 14.32 | 14.64 | 120,889 | +0.33(+2.31%) |
Oct 21, 2005 | 14.23 | 14.53 | 14.11 | 14.31 | 277,065 | +0.15(+1.04%) |
Oct 20, 2005 | 14.66 | 14.70 | 14.02 | 14.16 | 93,607 | -0.50(-3.38%) |
Oct 19, 2005 | 14.15 | 14.69 | 14.08 | 14.66 | 152,581 | +0.51(+3.63%) |
Oct 18, 2005 | 14.41 | 14.44 | 14.14 | 14.15 | 66,489 | -0.26(-1.83%) |
Oct 17, 2005 | 14.45 | 14.46 | 14.11 | 14.41 | 106,186 | -0.01(-0.08%) |
Oct 14, 2005 | 14.11 | 14.46 | 13.92 | 14.42 | 213,843 | +0.37(+2.61%) |
Oct 13, 2005 | 13.93 | 14.13 | 13.83 | 14.05 | 386,028 | +0.10(+0.75%) |
Oct 12, 2005 | 14.04 | 14.14 | 13.83 | 13.95 | 227,729 | -0.14(-1.00%) |
Oct 11, 2005 | 14.11 | 14.13 | 14.00 | 14.09 | 157,809 | -0.02(-0.17%) |
Oct 10, 2005 | 15.33 | 14.23 | 14.09 | 14.12 | 96,384 | -0.02(-0.17%) |
Oct 07, 2005 | 14.29 | 14.32 | 13.99 | 14.14 | 129,710 | -0.03(-0.22%) |
Oct 06, 2005 | 14.47 | 14.47 | 14.10 | 14.17 | 219,724 | -0.30(-2.07%) |
Oct 05, 2005 | 14.70 | 14.70 | 14.39 | 14.47 | 100,958 | -0.23(-1.54%) |
Oct 04, 2005 | 14.69 | 14.77 | 14.63 | 14.70 | 150,621 | +0.00(+0.00%) |