Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.01 | 15.18 | 14.93 | 15.04 | 464,520 | -0.01(-0.05%) |
Dec 29, 2005 | 14.88 | 15.11 | 14.81 | 15.05 | 484,143 | +0.17(+1.13%) |
Dec 28, 2005 | 15.14 | 15.14 | 14.74 | 14.88 | 442,318 | -0.61(-3.92%) |
Dec 27, 2005 | 15.57 | 16.09 | 15.46 | 15.49 | 765,749 | +0.10(+0.63%) |
Dec 23, 2005 | 15.18 | 15.44 | 15.07 | 15.39 | 514,653 | +0.22(+1.47%) |
Dec 22, 2005 | 15.02 | 15.21 | 15.01 | 15.17 | 698,284 | -0.02(-0.14%) |
Dec 21, 2005 | 15.06 | 15.30 | 15.00 | 15.19 | 663,191 | +0.18(+1.21%) |
Dec 20, 2005 | 15.11 | 15.32 | 14.98 | 15.01 | 899,390 | -0.08(-0.56%) |
Dec 19, 2005 | 14.95 | 15.17 | 14.90 | 15.09 | 905,549 | +0.13(+0.84%) |
Dec 16, 2005 | 15.00 | 15.15 | 14.91 | 14.97 | 518,664 | -0.03(-0.19%) |
Dec 15, 2005 | 15.01 | 15.22 | 14.88 | 15.00 | 741,828 | -0.08(-0.56%) |
Dec 14, 2005 | 15.07 | 15.22 | 15.04 | 15.08 | 1,192,741 | +0.00(+0.00%) |
Dec 13, 2005 | 15.06 | 15.21 | 15.02 | 15.08 | 847,681 | +0.01(+0.09%) |
Dec 12, 2005 | 14.98 | 15.23 | 14.98 | 15.07 | 525,826 | +0.15(+0.98%) |
Dec 09, 2005 | 14.82 | 14.96 | 14.65 | 14.92 | 436,159 | -0.01(-0.09%) |
Dec 08, 2005 | 15.01 | 15.13 | 14.84 | 14.93 | 591,715 | -0.04(-0.28%) |
Dec 07, 2005 | 15.12 | 15.15 | 14.85 | 14.98 | 439,167 | -0.15(-1.02%) |
Dec 06, 2005 | 15.03 | 15.17 | 15.02 | 15.13 | 649,440 | +0.10(+0.70%) |
Dec 05, 2005 | 15.15 | 15.23 | 15.01 | 15.02 | 575,099 | -0.13(-0.87%) |
Dec 02, 2005 | 15.32 | 15.32 | 15.11 | 15.16 | 656,315 | -0.16(-1.05%) |
Dec 01, 2005 | 15.32 | 15.55 | 15.25 | 15.32 | 738,963 | +0.08(+0.50%) |
Nov 30, 2005 | 15.25 | 15.41 | 15.18 | 15.24 | 682,671 | +0.02(+0.14%) |
Nov 29, 2005 | 15.30 | 15.39 | 15.18 | 15.22 | 440,026 | -0.04(-0.23%) |
Nov 28, 2005 | 15.38 | 15.41 | 15.24 | 15.25 | 420,259 | -0.12(-0.77%) |
Nov 25, 2005 | 15.32 | 15.44 | 15.09 | 15.37 | 317,701 | -0.01(-0.09%) |
Nov 23, 2005 | 15.10 | 15.42 | 15.10 | 15.39 | 476,265 | +0.29(+1.90%) |
Nov 22, 2005 | 14.88 | 15.14 | 14.66 | 15.10 | 785,945 | -0.08(-0.55%) |
Nov 21, 2005 | 15.00 | 15.25 | 14.93 | 15.18 | 512,934 | +0.11(+0.74%) |
Nov 18, 2005 | 15.01 | 15.14 | 14.86 | 15.07 | 489,730 | -0.02(-0.14%) |
Nov 17, 2005 | 14.99 | 15.29 | 14.88 | 15.09 | 675,079 | +0.20(+1.36%) |
Nov 16, 2005 | 14.88 | 14.96 | 14.81 | 14.89 | 274,013 | +0.15(+1.04%) |
Nov 15, 2005 | 14.88 | 14.94 | 14.74 | 14.74 | 478,987 | -0.10(-0.66%) |
Nov 14, 2005 | 14.98 | 14.98 | 14.79 | 14.84 | 342,624 | -0.14(-0.93%) |
Nov 11, 2005 | 14.77 | 15.04 | 14.77 | 14.98 | 460,939 | +0.20(+1.32%) |
Nov 10, 2005 | 14.70 | 14.88 | 14.58 | 14.78 | 551,179 | +0.13(+0.86%) |
Nov 09, 2005 | 14.63 | 14.79 | 14.59 | 14.65 | 496,605 | +0.02(+0.14%) |
Nov 08, 2005 | 14.63 | 14.79 | 14.48 | 14.63 | 605,609 | +0.05(+0.34%) |
Nov 07, 2005 | 14.66 | 14.81 | 14.44 | 14.58 | 881,772 | -0.13(-0.90%) |
Nov 04, 2005 | 14.67 | 14.86 | 14.65 | 14.72 | 803,564 | -0.30(-2.00%) |
Nov 03, 2005 | 15.46 | 15.65 | 15.01 | 15.02 | 1,716,848 | -0.45(-2.89%) |
Nov 02, 2005 | 15.01 | 15.59 | 14.99 | 15.46 | 1,117,541 | +0.45(+3.02%) |
Nov 01, 2005 | 14.87 | 15.35 | 14.77 | 15.01 | 1,237,574 | -0.03(-0.23%) |
Oct 31, 2005 | 14.73 | 15.21 | 14.71 | 15.04 | 1,006,102 | +0.45(+3.11%) |
Oct 28, 2005 | 15.00 | 15.00 | 14.58 | 14.59 | 1,503,997 | -0.34(-2.29%) |
Oct 27, 2005 | 14.95 | 15.03 | 14.84 | 14.93 | 489,013 | -0.06(-0.42%) |
Oct 26, 2005 | 14.94 | 15.11 | 14.94 | 15.00 | 592,574 | +0.06(+0.37%) |
Oct 25, 2005 | 15.02 | 15.14 | 14.81 | 14.94 | 642,708 | -0.15(-1.02%) |
Oct 24, 2005 | 15.01 | 15.16 | 14.95 | 15.09 | 688,114 | +0.01(+0.05%) |
Oct 21, 2005 | 15.04 | 15.20 | 15.02 | 15.09 | 504,770 | +0.09(+0.61%) |
Oct 20, 2005 | 15.11 | 15.27 | 14.96 | 15.00 | 470,536 | -0.15(-1.01%) |
Oct 19, 2005 | 15.03 | 15.17 | 14.98 | 15.15 | 789,670 | -0.12(-0.78%) |
Oct 18, 2005 | 15.64 | 15.65 | 15.23 | 15.27 | 444,896 | -0.43(-2.71%) |
Oct 17, 2005 | 15.64 | 15.72 | 15.48 | 15.69 | 458,217 | +0.13(+0.81%) |
Oct 14, 2005 | 15.72 | 15.88 | 15.51 | 15.57 | 878,477 | -0.09(-0.58%) |
Oct 13, 2005 | 15.30 | 15.67 | 15.16 | 15.66 | 1,080,156 | +0.21(+1.36%) |
Oct 12, 2005 | 15.84 | 15.90 | 15.42 | 15.45 | 675,223 | -0.29(-1.86%) |
Oct 11, 2005 | 15.60 | 15.81 | 15.60 | 15.74 | 287,335 | +0.06(+0.36%) |
Oct 10, 2005 | 15.58 | 15.74 | 15.51 | 15.69 | 455,496 | +0.27(+1.72%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.39 | 15.42 | 1,250,036 | +0.05(+0.32%) |
Oct 06, 2005 | 15.55 | 15.62 | 15.37 | 15.37 | 366,688 | -0.24(-1.52%) |
Oct 05, 2005 | 15.73 | 15.78 | 15.58 | 15.61 | 365,542 | -0.12(-0.75%) |
Oct 04, 2005 | 15.59 | 15.95 | 15.59 | 15.73 | 620,649 | -0.17(-1.10%) |