Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.96 | 13.96 | 13.86 | 13.86 | 26,324 | -0.16(-1.11%) |
Dec 29, 2005 | 13.96 | 14.03 | 13.96 | 14.02 | 28,222 | -0.00(-0.03%) |
Dec 28, 2005 | 14.02 | 14.10 | 13.96 | 14.02 | 6,166 | +0.03(+0.24%) |
Dec 27, 2005 | 14.19 | 14.23 | 13.99 | 13.99 | 27,036 | -0.24(-1.69%) |
Dec 23, 2005 | 14.19 | 14.23 | 14.11 | 14.23 | 9,486 | +0.04(+0.30%) |
Dec 22, 2005 | 14.19 | 14.36 | 14.16 | 14.19 | 12,806 | +0.03(+0.21%) |
Dec 21, 2005 | 14.25 | 14.55 | 14.07 | 14.16 | 35,574 | -0.05(-0.36%) |
Dec 20, 2005 | 14.42 | 14.46 | 13.96 | 14.21 | 36,285 | -0.27(-1.89%) |
Dec 19, 2005 | 14.87 | 14.87 | 14.38 | 14.48 | 26,087 | -0.42(-2.83%) |
Dec 16, 2005 | 15.31 | 15.31 | 14.86 | 14.91 | 100,319 | -0.29(-1.89%) |
Dec 15, 2005 | 15.54 | 15.61 | 15.06 | 15.19 | 18,735 | -0.30(-1.96%) |
Dec 14, 2005 | 15.29 | 15.54 | 15.29 | 15.50 | 11,383 | +0.16(+1.02%) |
Dec 13, 2005 | 15.22 | 15.34 | 15.22 | 15.34 | 3,320 | +0.10(+0.66%) |
Dec 12, 2005 | 15.27 | 15.33 | 15.20 | 15.24 | 14,229 | -0.05(-0.36%) |
Dec 09, 2005 | 15.16 | 15.38 | 15.12 | 15.29 | 3,083 | +0.16(+1.03%) |
Dec 08, 2005 | 15.10 | 15.15 | 15.08 | 15.14 | 11,146 | +0.03(+0.22%) |
Dec 07, 2005 | 15.20 | 15.26 | 15.07 | 15.10 | 11,146 | -0.08(-0.50%) |
Dec 06, 2005 | 15.22 | 15.29 | 15.18 | 15.18 | 6,403 | -0.01(-0.08%) |
Dec 05, 2005 | 15.26 | 15.32 | 15.19 | 15.19 | 13,755 | -0.11(-0.74%) |
Dec 02, 2005 | 15.33 | 15.34 | 15.24 | 15.31 | 10,909 | +0.02(+0.14%) |
Dec 01, 2005 | 15.09 | 15.32 | 15.09 | 15.29 | 23,716 | +0.24(+1.57%) |
Nov 30, 2005 | 15.09 | 15.09 | 14.97 | 15.05 | 5,454 | +0.10(+0.68%) |
Nov 29, 2005 | 15.07 | 15.10 | 14.95 | 14.95 | 39,131 | -0.11(-0.70%) |
Nov 28, 2005 | 15.22 | 15.23 | 15.05 | 15.05 | 14,941 | -0.20(-1.33%) |
Nov 25, 2005 | 15.18 | 15.26 | 15.18 | 15.26 | 2,371 | +0.03(+0.22%) |
Nov 23, 2005 | 15.29 | 15.35 | 15.18 | 15.22 | 26,324 | -0.06(-0.41%) |
Nov 22, 2005 | 15.35 | 15.38 | 15.29 | 15.29 | 21,818 | -0.11(-0.68%) |
Nov 21, 2005 | 15.23 | 15.39 | 15.16 | 15.39 | 9,012 | +0.16(+1.08%) |
Nov 18, 2005 | 15.41 | 15.42 | 15.23 | 15.23 | 16,364 | -0.08(-0.55%) |
Nov 17, 2005 | 15.27 | 15.34 | 15.25 | 15.31 | 9,486 | +0.04(+0.28%) |
Nov 16, 2005 | 15.40 | 15.40 | 15.14 | 15.27 | 14,466 | -0.14(-0.90%) |
Nov 15, 2005 | 15.60 | 15.60 | 15.41 | 15.41 | 15,889 | -0.22(-1.40%) |
Nov 14, 2005 | 15.63 | 15.64 | 15.60 | 15.63 | 10,435 | -0.02(-0.11%) |
Nov 11, 2005 | 15.56 | 15.68 | 15.56 | 15.64 | 9,960 | +0.04(+0.24%) |
Nov 10, 2005 | 15.33 | 15.74 | 15.33 | 15.61 | 39,131 | +0.24(+1.54%) |
Nov 09, 2005 | 15.10 | 15.51 | 15.10 | 15.37 | 23,953 | +0.31(+2.04%) |
Nov 08, 2005 | 15.12 | 15.12 | 14.93 | 15.06 | 9,486 | -0.12(-0.78%) |
Nov 07, 2005 | 15.03 | 15.20 | 15.03 | 15.18 | 8,537 | +0.19(+1.27%) |
Nov 04, 2005 | 14.98 | 15.02 | 14.93 | 14.99 | 16,126 | -0.03(-0.17%) |
Nov 03, 2005 | 14.95 | 15.08 | 14.89 | 15.02 | 21,344 | +0.13(+0.88%) |
Nov 02, 2005 | 14.61 | 14.90 | 14.61 | 14.88 | 24,427 | +0.21(+1.41%) |
Nov 01, 2005 | 14.59 | 14.80 | 14.55 | 14.68 | 21,818 | +0.07(+0.46%) |
Oct 31, 2005 | 15.16 | 15.16 | 14.34 | 14.61 | 41,028 | +0.27(+1.91%) |
Oct 28, 2005 | 14.32 | 14.36 | 14.29 | 14.34 | 17,312 | +0.09(+0.65%) |
Oct 27, 2005 | 14.42 | 14.48 | 14.24 | 14.24 | 15,415 | -0.20(-1.37%) |
Oct 26, 2005 | 15.14 | 15.18 | 14.17 | 14.44 | 59,290 | -0.74(-4.86%) |
Oct 25, 2005 | 15.22 | 15.31 | 15.12 | 15.18 | 19,447 | -0.08(-0.55%) |
Oct 24, 2005 | 15.03 | 15.26 | 15.03 | 15.26 | 11,858 | +0.26(+1.74%) |
Oct 21, 2005 | 14.48 | 15.00 | 14.48 | 15.00 | 16,126 | +0.52(+3.61%) |
Oct 20, 2005 | 14.93 | 15.01 | 14.48 | 14.48 | 33,914 | -0.57(-3.76%) |
Oct 19, 2005 | 14.17 | 15.04 | 14.07 | 15.04 | 49,803 | +0.84(+5.91%) |
Oct 18, 2005 | 14.60 | 14.60 | 14.19 | 14.21 | 23,004 | -0.42(-2.86%) |
Oct 17, 2005 | 15.09 | 15.12 | 14.59 | 14.62 | 12,569 | -0.38(-2.56%) |
Oct 14, 2005 | 14.61 | 15.01 | 14.60 | 15.01 | 8,300 | +0.45(+3.07%) |
Oct 13, 2005 | 14.25 | 14.61 | 14.25 | 14.56 | 21,581 | +0.31(+2.16%) |
Oct 12, 2005 | 13.98 | 14.25 | 13.98 | 14.25 | 30,119 | +0.20(+1.41%) |
Oct 11, 2005 | 14.35 | 14.35 | 13.83 | 14.05 | 42,214 | -0.23(-1.62%) |
Oct 10, 2005 | 14.76 | 14.76 | 14.29 | 14.29 | 13,992 | -0.54(-3.61%) |
Oct 07, 2005 | 14.78 | 14.83 | 14.74 | 14.82 | 6,403 | +0.09(+0.60%) |
Oct 06, 2005 | 15.20 | 15.20 | 14.62 | 14.73 | 24,664 | -0.51(-3.37%) |
Oct 05, 2005 | 16.02 | 16.02 | 15.25 | 15.25 | 23,241 | -0.78(-4.84%) |
Oct 04, 2005 | 15.90 | 16.11 | 15.82 | 16.02 | 15,178 | +0.08(+0.48%) |