Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.87 | 15.18 | 14.68 | 14.88 | 4,393 | -0.10(-0.65%) |
Dec 29, 2005 | 15.09 | 15.12 | 14.97 | 14.98 | 3,857 | -0.19(-1.25%) |
Dec 28, 2005 | 14.77 | 15.56 | 14.58 | 15.17 | 16,844 | +0.40(+2.74%) |
Dec 27, 2005 | 14.71 | 14.77 | 14.60 | 14.77 | 1,531 | -0.34(-2.25%) |
Dec 23, 2005 | 14.79 | 15.20 | 14.79 | 15.11 | 4,287 | +0.08(+0.52%) |
Dec 22, 2005 | 14.69 | 15.16 | 14.58 | 15.03 | 14,887 | +0.33(+2.27%) |
Dec 21, 2005 | 14.70 | 14.86 | 14.69 | 14.69 | 5,341 | -0.01(-0.04%) |
Dec 20, 2005 | 14.61 | 14.70 | 14.52 | 14.70 | 11,959 | -0.12(-0.84%) |
Dec 19, 2005 | 15.39 | 15.39 | 14.56 | 14.82 | 14,201 | -0.35(-2.28%) |
Dec 16, 2005 | 15.14 | 15.17 | 15.04 | 15.17 | 46,391 | -0.05(-0.30%) |
Dec 15, 2005 | 15.02 | 15.22 | 15.02 | 15.22 | 5,560 | -0.01(-0.04%) |
Dec 14, 2005 | 15.50 | 15.50 | 15.12 | 15.22 | 7,118 | +0.08(+0.56%) |
Dec 13, 2005 | 15.09 | 15.23 | 15.09 | 15.14 | 1,768 | -0.12(-0.77%) |
Dec 12, 2005 | 15.53 | 15.53 | 15.09 | 15.26 | 8,604 | -0.12(-0.76%) |
Dec 09, 2005 | 15.16 | 15.63 | 15.15 | 15.37 | 14,217 | +0.15(+0.99%) |
Dec 08, 2005 | 15.20 | 15.27 | 15.20 | 15.22 | 918 | +0.02(+0.13%) |
Dec 07, 2005 | 15.44 | 15.49 | 15.15 | 15.20 | 6,694 | -0.02(-0.13%) |
Dec 06, 2005 | 15.46 | 15.77 | 15.18 | 15.22 | 11,634 | +0.01(+0.09%) |
Dec 05, 2005 | 15.44 | 15.44 | 15.12 | 15.21 | 2,352 | -0.23(-1.48%) |
Dec 02, 2005 | 15.35 | 15.63 | 15.35 | 15.44 | 8,141 | +0.02(+0.13%) |
Dec 01, 2005 | 15.22 | 15.42 | 15.20 | 15.42 | 10,622 | +0.37(+2.43%) |
Nov 30, 2005 | 15.33 | 15.67 | 14.99 | 15.05 | 18,851 | -0.33(-2.12%) |
Nov 29, 2005 | 15.22 | 16.04 | 15.22 | 15.38 | 14,968 | +0.13(+0.86%) |
Nov 28, 2005 | 15.58 | 15.78 | 15.16 | 15.25 | 19,386 | -0.52(-3.31%) |
Nov 25, 2005 | 15.77 | 15.77 | 15.77 | 15.77 | 980 | +0.04(+0.25%) |
Nov 23, 2005 | 15.73 | 15.73 | 15.73 | 15.73 | 459 | +0.01(+0.04%) |
Nov 22, 2005 | 15.67 | 15.73 | 15.67 | 15.73 | 4,638 | +0.02(+0.12%) |
Nov 21, 2005 | 15.70 | 15.71 | 15.54 | 15.71 | 6,731 | +0.15(+0.97%) |
Nov 18, 2005 | 15.67 | 15.67 | 15.51 | 15.56 | 16,332 | -0.05(-0.33%) |
Nov 17, 2005 | 15.56 | 15.63 | 15.54 | 15.61 | 2,218 | +0.26(+1.70%) |
Nov 16, 2005 | 15.39 | 15.39 | 15.35 | 15.35 | 5,512 | -0.16(-1.01%) |
Nov 15, 2005 | 15.64 | 15.64 | 15.35 | 15.50 | 6,096 | -0.03(-0.16%) |
Nov 14, 2005 | 15.73 | 15.73 | 15.36 | 15.53 | 10,161 | -0.14(-0.92%) |
Nov 11, 2005 | 15.69 | 15.69 | 15.67 | 15.67 | 1,378 | +0.08(+0.50%) |
Nov 10, 2005 | 15.54 | 15.70 | 15.37 | 15.59 | 16,320 | +0.10(+0.63%) |
Nov 09, 2005 | 15.29 | 15.67 | 15.29 | 15.50 | 19,764 | +0.05(+0.34%) |
Nov 08, 2005 | 15.17 | 15.46 | 15.03 | 15.44 | 6,091 | +0.31(+2.03%) |
Nov 07, 2005 | 15.16 | 15.21 | 14.87 | 15.14 | 26,924 | -0.10(-0.69%) |
Nov 04, 2005 | 15.44 | 15.44 | 15.18 | 15.24 | 14,772 | +0.03(+0.21%) |
Nov 03, 2005 | 15.67 | 15.67 | 15.18 | 15.21 | 144,700 | -0.41(-2.63%) |
Nov 02, 2005 | 15.30 | 15.66 | 15.30 | 15.62 | 10,434 | +0.44(+2.93%) |
Nov 01, 2005 | 15.20 | 15.25 | 15.18 | 15.18 | 9,764 | -0.16(-1.06%) |
Oct 31, 2005 | 15.34 | 15.34 | 15.21 | 15.34 | 15,167 | +0.09(+0.60%) |
Oct 28, 2005 | 15.34 | 15.34 | 15.18 | 15.25 | 13,649 | +0.00(+0.00%) |
Oct 27, 2005 | 15.21 | 15.33 | 15.02 | 15.25 | 75,242 | +0.28(+1.88%) |
Oct 26, 2005 | 15.23 | 15.31 | 14.70 | 14.97 | 44,266 | -0.37(-2.38%) |
Oct 25, 2005 | 15.31 | 15.34 | 15.13 | 15.33 | 8,279 | -0.01(-0.04%) |
Oct 24, 2005 | 14.75 | 15.34 | 14.60 | 15.34 | 7,273 | +0.79(+5.44%) |
Oct 21, 2005 | 14.33 | 14.80 | 14.33 | 14.55 | 2,805 | +0.21(+1.45%) |
Oct 20, 2005 | 14.79 | 14.91 | 14.33 | 14.34 | 3,635 | -0.39(-2.66%) |
Oct 19, 2005 | 14.48 | 14.73 | 14.34 | 14.73 | 5,316 | +0.08(+0.53%) |
Oct 18, 2005 | 14.97 | 14.97 | 14.33 | 14.65 | 6,033 | -0.08(-0.53%) |
Oct 17, 2005 | 15.00 | 15.16 | 14.54 | 14.73 | 1,721 | -0.08(-0.57%) |
Oct 14, 2005 | 14.37 | 14.82 | 14.24 | 14.82 | 3,672 | +0.45(+3.14%) |
Oct 13, 2005 | 14.27 | 14.37 | 14.20 | 14.37 | 8,827 | +0.00(+0.00%) |
Oct 12, 2005 | 14.47 | 14.67 | 14.37 | 14.37 | 21,676 | +0.14(+1.01%) |
Oct 11, 2005 | 14.40 | 14.65 | 14.22 | 14.22 | 5,722 | -0.10(-0.68%) |
Oct 10, 2005 | 14.32 | 14.75 | 14.27 | 14.32 | 13,495 | +0.08(+0.55%) |
Oct 07, 2005 | 14.37 | 14.62 | 14.24 | 14.24 | 7,742 | +0.03(+0.23%) |
Oct 06, 2005 | 14.21 | 14.65 | 14.20 | 14.21 | 11,212 | +0.01(+0.05%) |
Oct 05, 2005 | 14.53 | 14.81 | 14.20 | 14.20 | 7,887 | -0.33(-2.29%) |
Oct 04, 2005 | 15.02 | 15.02 | 14.54 | 14.54 | 2,296 | -0.35(-2.37%) |