Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.78 | 15.97 | 15.71 | 15.73 | 35,994 | -0.15(-0.91%) |
Dec 29, 2005 | 15.92 | 15.92 | 15.73 | 15.88 | 44,328 | -0.08(-0.49%) |
Dec 28, 2005 | 15.82 | 16.07 | 15.68 | 15.95 | 31,714 | +0.18(+1.17%) |
Dec 27, 2005 | 15.78 | 15.85 | 15.67 | 15.77 | 15,392 | +0.00(+0.00%) |
Dec 23, 2005 | 15.14 | 15.86 | 14.98 | 15.77 | 42,114 | +0.54(+3.56%) |
Dec 22, 2005 | 14.52 | 15.29 | 14.52 | 15.23 | 52,159 | +0.66(+4.52%) |
Dec 21, 2005 | 14.36 | 14.67 | 14.36 | 14.57 | 35,899 | +0.11(+0.74%) |
Dec 20, 2005 | 14.34 | 14.50 | 14.28 | 14.46 | 19,682 | +0.06(+0.40%) |
Dec 19, 2005 | 14.46 | 14.72 | 14.29 | 14.40 | 27,226 | -0.20(-1.39%) |
Dec 16, 2005 | 14.75 | 14.87 | 14.44 | 14.61 | 67,915 | -0.08(-0.53%) |
Dec 15, 2005 | 14.67 | 14.72 | 14.57 | 14.68 | 32,938 | -0.07(-0.46%) |
Dec 14, 2005 | 14.71 | 15.00 | 14.67 | 14.75 | 20,181 | -0.04(-0.26%) |
Dec 13, 2005 | 15.01 | 15.21 | 14.52 | 14.79 | 108,431 | -0.32(-2.11%) |
Dec 12, 2005 | 15.12 | 15.44 | 15.06 | 15.11 | 20,331 | -0.31(-2.01%) |
Dec 09, 2005 | 15.14 | 15.49 | 15.14 | 15.42 | 18,717 | +0.22(+1.46%) |
Dec 08, 2005 | 15.53 | 15.70 | 15.11 | 15.20 | 23,808 | -0.46(-2.91%) |
Dec 07, 2005 | 15.66 | 15.91 | 15.59 | 15.65 | 237,298 | -0.13(-0.80%) |
Dec 06, 2005 | 15.47 | 15.88 | 15.39 | 15.78 | 88,641 | +0.32(+2.07%) |
Dec 05, 2005 | 15.32 | 15.49 | 15.17 | 15.46 | 28,600 | -0.05(-0.31%) |
Dec 02, 2005 | 15.49 | 15.58 | 15.23 | 15.51 | 36,287 | +0.01(+0.06%) |
Dec 01, 2005 | 14.92 | 15.58 | 14.92 | 15.50 | 194,521 | +0.39(+2.56%) |
Nov 30, 2005 | 14.91 | 15.39 | 14.84 | 15.11 | 42,667 | +0.07(+0.45%) |
Nov 29, 2005 | 15.09 | 15.09 | 14.68 | 15.04 | 76,585 | +0.14(+0.91%) |
Nov 28, 2005 | 15.14 | 15.14 | 14.81 | 14.91 | 60,742 | -0.50(-3.23%) |
Nov 25, 2005 | 15.03 | 15.47 | 15.03 | 15.40 | 5,567 | +0.24(+1.56%) |
Nov 23, 2005 | 15.36 | 15.49 | 15.07 | 15.17 | 40,691 | -0.32(-2.06%) |
Nov 22, 2005 | 15.49 | 15.58 | 15.45 | 15.49 | 44,022 | -0.01(-0.06%) |
Nov 21, 2005 | 15.64 | 15.68 | 15.40 | 15.50 | 125,300 | +0.00(+0.00%) |
Nov 18, 2005 | 15.33 | 15.53 | 15.06 | 15.50 | 92,041 | +0.32(+2.10%) |
Nov 17, 2005 | 14.81 | 15.25 | 14.81 | 15.18 | 85,569 | +0.29(+1.95%) |
Nov 16, 2005 | 14.71 | 14.97 | 14.70 | 14.89 | 41,294 | -0.14(-0.90%) |
Nov 15, 2005 | 14.75 | 15.24 | 13.75 | 15.02 | 270,855 | -0.50(-3.24%) |
Nov 14, 2005 | 15.29 | 15.53 | 15.25 | 15.53 | 77,453 | +0.04(+0.25%) |
Nov 11, 2005 | 15.12 | 15.52 | 15.12 | 15.49 | 28,887 | +0.14(+0.88%) |
Nov 10, 2005 | 15.05 | 15.50 | 14.93 | 15.35 | 32,154 | +0.10(+0.63%) |
Nov 09, 2005 | 14.76 | 15.26 | 14.76 | 15.26 | 22,925 | +0.42(+2.81%) |
Nov 08, 2005 | 14.93 | 15.00 | 14.40 | 14.84 | 185,732 | -0.20(-1.35%) |
Nov 07, 2005 | 15.00 | 15.15 | 14.87 | 15.04 | 77,654 | +0.04(+0.26%) |
Nov 04, 2005 | 15.05 | 15.05 | 14.76 | 15.00 | 42,599 | -0.05(-0.31%) |
Nov 03, 2005 | 14.80 | 15.33 | 14.76 | 15.05 | 112,244 | +0.26(+1.75%) |
Nov 02, 2005 | 14.58 | 14.79 | 14.28 | 14.79 | 254,071 | +0.03(+0.20%) |
Nov 01, 2005 | 15.00 | 15.29 | 14.26 | 14.76 | 204,333 | -0.36(-2.37%) |
Oct 31, 2005 | 15.22 | 15.49 | 15.09 | 15.12 | 81,528 | -0.04(-0.26%) |
Oct 28, 2005 | 15.20 | 15.39 | 15.02 | 15.16 | 33,050 | +0.06(+0.38%) |
Oct 27, 2005 | 15.00 | 15.23 | 14.90 | 15.10 | 30,210 | +0.10(+0.65%) |
Oct 26, 2005 | 15.34 | 15.34 | 14.77 | 15.00 | 76,038 | -0.44(-2.82%) |
Oct 25, 2005 | 15.23 | 15.49 | 15.23 | 15.44 | 73,237 | -0.04(-0.25%) |
Oct 24, 2005 | 15.49 | 15.49 | 15.39 | 15.48 | 32,194 | -0.01(-0.06%) |
Oct 21, 2005 | 15.04 | 15.49 | 15.04 | 15.49 | 173,872 | +0.34(+2.24%) |
Oct 20, 2005 | 15.58 | 15.86 | 14.60 | 15.15 | 167,546 | -0.54(-3.45%) |
Oct 19, 2005 | 15.69 | 15.77 | 15.25 | 15.69 | 123,979 | +0.00(+0.00%) |
Oct 18, 2005 | 15.73 | 16.08 | 15.59 | 15.69 | 72,087 | -0.22(-1.40%) |
Oct 17, 2005 | 16.03 | 16.37 | 15.69 | 15.91 | 82,940 | -0.03(-0.18%) |
Oct 14, 2005 | 15.96 | 16.12 | 15.68 | 15.94 | 30,897 | +0.21(+1.35%) |
Oct 13, 2005 | 16.04 | 16.31 | 15.68 | 15.73 | 91,223 | -0.23(-1.46%) |
Oct 12, 2005 | 16.40 | 16.43 | 15.88 | 15.96 | 73,253 | -0.23(-1.43%) |
Oct 11, 2005 | 16.79 | 16.79 | 16.07 | 16.19 | 217,224 | -0.44(-2.62%) |
Oct 10, 2005 | 17.42 | 17.69 | 16.46 | 16.63 | 658,409 | +0.53(+3.31%) |
Oct 07, 2005 | 15.95 | 16.67 | 15.49 | 16.10 | 69,659 | +0.18(+1.16%) |
Oct 06, 2005 | 15.86 | 16.08 | 15.38 | 15.91 | 38,282 | -0.02(-0.12%) |
Oct 05, 2005 | 16.84 | 16.84 | 15.93 | 15.93 | 23,982 | -0.41(-2.49%) |
Oct 04, 2005 | 16.27 | 16.59 | 15.70 | 16.34 | 89,930 | +0.33(+2.06%) |