Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.95 | 14.95 | 14.79 | 14.85 | 111,672 | -0.10(-0.70%) |
Dec 29, 2005 | 14.99 | 15.02 | 14.89 | 14.95 | 198,058 | -0.04(-0.26%) |
Dec 28, 2005 | 14.89 | 15.03 | 14.87 | 14.99 | 124,040 | +0.10(+0.68%) |
Dec 27, 2005 | 15.15 | 15.16 | 14.89 | 14.89 | 161,325 | -0.26(-1.72%) |
Dec 23, 2005 | 15.08 | 15.17 | 15.02 | 15.15 | 110,565 | +0.07(+0.46%) |
Dec 22, 2005 | 15.13 | 15.15 | 14.96 | 15.08 | 211,717 | -0.07(-0.43%) |
Dec 21, 2005 | 14.94 | 15.17 | 14.94 | 15.15 | 196,027 | +0.21(+1.38%) |
Dec 20, 2005 | 15.01 | 15.17 | 14.94 | 14.94 | 287,396 | -0.03(-0.19%) |
Dec 19, 2005 | 15.25 | 15.28 | 14.92 | 14.97 | 511,849 | -0.32(-2.08%) |
Dec 16, 2005 | 15.42 | 15.43 | 15.15 | 15.29 | 486,746 | -0.06(-0.42%) |
Dec 15, 2005 | 15.36 | 15.44 | 15.27 | 15.35 | 259,155 | -0.00(-0.02%) |
Dec 14, 2005 | 15.22 | 15.55 | 15.22 | 15.36 | 306,777 | +0.14(+0.90%) |
Dec 13, 2005 | 15.26 | 15.39 | 15.22 | 15.22 | 419,188 | -0.04(-0.26%) |
Dec 12, 2005 | 15.33 | 15.36 | 15.26 | 15.26 | 246,418 | -0.07(-0.47%) |
Dec 09, 2005 | 15.25 | 15.36 | 15.19 | 15.33 | 201,749 | +0.08(+0.54%) |
Dec 08, 2005 | 15.36 | 15.39 | 15.12 | 15.25 | 406,083 | -0.07(-0.47%) |
Dec 07, 2005 | 15.37 | 15.48 | 15.13 | 15.32 | 465,519 | -0.03(-0.16%) |
Dec 06, 2005 | 15.98 | 15.99 | 15.30 | 15.35 | 934,361 | -0.67(-4.19%) |
Dec 05, 2005 | 16.08 | 16.09 | 15.94 | 16.02 | 381,533 | -0.04(-0.25%) |
Dec 02, 2005 | 16.02 | 16.08 | 16.00 | 16.06 | 221,684 | +0.01(+0.09%) |
Dec 01, 2005 | 16.00 | 16.09 | 15.93 | 16.04 | 259,155 | +0.10(+0.63%) |
Nov 30, 2005 | 15.85 | 15.94 | 15.81 | 15.94 | 427,495 | +0.13(+0.85%) |
Nov 29, 2005 | 15.70 | 15.82 | 15.67 | 15.81 | 268,568 | +0.11(+0.71%) |
Nov 28, 2005 | 15.96 | 15.96 | 15.69 | 15.70 | 366,582 | -0.29(-1.79%) |
Nov 25, 2005 | 15.85 | 16.00 | 15.77 | 15.98 | 165,017 | +0.10(+0.66%) |
Nov 23, 2005 | 15.82 | 15.92 | 15.82 | 15.88 | 295,148 | +0.05(+0.32%) |
Nov 22, 2005 | 15.64 | 15.85 | 15.58 | 15.83 | 255,463 | +0.15(+0.97%) |
Nov 21, 2005 | 15.51 | 15.71 | 15.50 | 15.67 | 251,218 | +0.11(+0.70%) |
Nov 18, 2005 | 15.49 | 15.60 | 15.40 | 15.57 | 379,872 | +0.16(+1.06%) |
Nov 17, 2005 | 15.31 | 15.42 | 15.30 | 15.40 | 183,106 | +0.17(+1.09%) |
Nov 16, 2005 | 15.22 | 15.34 | 15.13 | 15.24 | 219,838 | +0.04(+0.24%) |
Nov 15, 2005 | 15.10 | 15.30 | 15.05 | 15.20 | 725,597 | +0.14(+0.96%) |
Nov 14, 2005 | 15.13 | 15.17 | 15.03 | 15.06 | 237,743 | -0.09(-0.57%) |
Nov 11, 2005 | 15.02 | 15.17 | 14.98 | 15.14 | 202,118 | +0.14(+0.96%) |
Nov 10, 2005 | 14.92 | 15.00 | 14.65 | 15.00 | 208,948 | +0.12(+0.80%) |
Nov 09, 2005 | 14.93 | 14.96 | 14.79 | 14.88 | 217,623 | -0.05(-0.31%) |
Nov 08, 2005 | 14.86 | 14.97 | 14.74 | 14.93 | 226,483 | +0.00(+0.00%) |
Nov 07, 2005 | 14.89 | 14.96 | 14.78 | 14.93 | 247,341 | +0.08(+0.51%) |
Nov 04, 2005 | 14.79 | 14.86 | 14.70 | 14.85 | 306,039 | +0.06(+0.39%) |
Nov 03, 2005 | 14.56 | 14.84 | 14.50 | 14.79 | 755,499 | +0.18(+1.24%) |
Nov 02, 2005 | 14.53 | 14.70 | 14.48 | 14.61 | 335,572 | +0.10(+0.72%) |
Nov 01, 2005 | 14.40 | 14.51 | 14.36 | 14.51 | 244,019 | +0.05(+0.37%) |
Oct 31, 2005 | 14.39 | 14.50 | 14.39 | 14.45 | 394,085 | +0.04(+0.28%) |
Oct 28, 2005 | 14.16 | 14.41 | 14.16 | 14.41 | 498,559 | +0.26(+1.81%) |
Oct 27, 2005 | 14.55 | 14.55 | 14.14 | 14.16 | 445,953 | -0.39(-2.68%) |
Oct 26, 2005 | 14.80 | 14.90 | 14.53 | 14.55 | 521,448 | -0.26(-1.76%) |
Oct 25, 2005 | 14.83 | 15.01 | 14.75 | 14.81 | 490,991 | -0.04(-0.24%) |
Oct 24, 2005 | 14.99 | 15.06 | 14.81 | 14.84 | 759,376 | -0.11(-0.72%) |
Oct 21, 2005 | 15.26 | 15.27 | 14.92 | 14.95 | 999,150 | +0.33(+2.22%) |
Oct 20, 2005 | 14.99 | 15.23 | 14.58 | 14.63 | 444,846 | -0.33(-2.17%) |
Oct 19, 2005 | 15.17 | 15.20 | 14.94 | 14.95 | 765,467 | -0.21(-1.38%) |
Oct 18, 2005 | 15.21 | 15.31 | 15.06 | 15.16 | 330,035 | +0.01(+0.07%) |
Oct 17, 2005 | 15.03 | 15.16 | 14.98 | 15.15 | 314,345 | +0.16(+1.04%) |
Oct 14, 2005 | 14.95 | 15.10 | 14.88 | 15.00 | 344,248 | +0.13(+0.85%) |
Oct 13, 2005 | 14.82 | 14.94 | 14.77 | 14.87 | 267,461 | +0.02(+0.12%) |
Oct 12, 2005 | 14.88 | 14.95 | 14.77 | 14.85 | 239,958 | +0.00(+0.02%) |
Oct 11, 2005 | 14.89 | 14.97 | 14.84 | 14.85 | 115,733 | -0.05(-0.31%) |
Oct 10, 2005 | 15.05 | 15.05 | 14.84 | 14.89 | 94,691 | -0.12(-0.79%) |
Oct 07, 2005 | 15.00 | 15.14 | 14.89 | 15.01 | 160,587 | +0.05(+0.34%) |
Oct 06, 2005 | 15.18 | 15.18 | 14.81 | 14.96 | 271,153 | -0.25(-1.64%) |
Oct 05, 2005 | 15.56 | 15.58 | 15.21 | 15.21 | 270,968 | -0.38(-2.46%) |
Oct 04, 2005 | 15.63 | 15.68 | 15.56 | 15.60 | 326,712 | +0.02(+0.12%) |