Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.34 | 14.57 | 14.23 | 14.53 | 423,738 | +0.17(+1.16%) |
Dec 29, 2005 | 14.46 | 14.55 | 14.29 | 14.37 | 490,612 | +0.02(+0.16%) |
Dec 28, 2005 | 14.21 | 14.58 | 14.11 | 14.34 | 403,645 | -0.06(-0.44%) |
Dec 27, 2005 | 14.56 | 14.59 | 14.34 | 14.41 | 856,172 | -0.35(-2.35%) |
Dec 23, 2005 | 14.72 | 14.87 | 14.51 | 14.75 | 503,807 | +0.02(+0.11%) |
Dec 22, 2005 | 14.91 | 14.99 | 14.71 | 14.74 | 546,691 | -0.10(-0.70%) |
Dec 21, 2005 | 14.76 | 14.94 | 14.74 | 14.84 | 408,743 | +0.11(+0.77%) |
Dec 20, 2005 | 14.74 | 14.91 | 14.64 | 14.73 | 410,243 | +0.02(+0.14%) |
Dec 19, 2005 | 14.57 | 14.92 | 14.57 | 14.71 | 773,104 | +0.21(+1.47%) |
Dec 16, 2005 | 14.69 | 14.82 | 14.43 | 14.49 | 679,540 | -0.37(-2.47%) |
Dec 15, 2005 | 15.20 | 15.26 | 14.80 | 14.86 | 567,383 | -0.32(-2.13%) |
Dec 14, 2005 | 15.24 | 15.31 | 15.01 | 15.18 | 418,340 | -0.07(-0.48%) |
Dec 13, 2005 | 15.21 | 15.29 | 15.18 | 15.26 | 464,222 | +0.13(+0.88%) |
Dec 12, 2005 | 15.04 | 15.22 | 15.01 | 15.12 | 417,440 | +0.15(+1.02%) |
Dec 09, 2005 | 15.32 | 15.34 | 14.86 | 14.97 | 575,480 | -0.29(-1.88%) |
Dec 08, 2005 | 14.81 | 15.27 | 14.81 | 15.26 | 549,390 | +0.41(+2.79%) |
Dec 07, 2005 | 15.11 | 15.26 | 14.84 | 14.84 | 499,309 | -0.20(-1.31%) |
Dec 06, 2005 | 15.17 | 15.22 | 14.91 | 15.04 | 483,115 | -0.13(-0.88%) |
Dec 05, 2005 | 15.24 | 15.25 | 15.04 | 15.17 | 671,743 | +0.22(+1.47%) |
Dec 02, 2005 | 15.11 | 15.21 | 14.69 | 14.95 | 780,901 | -0.04(-0.24%) |
Dec 01, 2005 | 14.66 | 15.01 | 14.64 | 14.99 | 495,410 | +0.43(+2.93%) |
Nov 30, 2005 | 14.42 | 14.69 | 14.40 | 14.56 | 439,632 | +0.17(+1.16%) |
Nov 29, 2005 | 14.29 | 14.42 | 14.26 | 14.40 | 389,251 | +0.11(+0.77%) |
Nov 28, 2005 | 14.75 | 14.75 | 14.20 | 14.29 | 675,342 | -0.50(-3.38%) |
Nov 25, 2005 | 14.69 | 14.84 | 14.64 | 14.79 | 298,985 | +0.18(+1.23%) |
Nov 23, 2005 | 14.63 | 14.71 | 14.39 | 14.61 | 720,024 | +0.06(+0.41%) |
Nov 22, 2005 | 14.34 | 14.59 | 14.29 | 14.55 | 617,764 | +0.37(+2.64%) |
Nov 21, 2005 | 13.71 | 14.17 | 13.71 | 14.17 | 697,533 | +0.46(+3.38%) |
Nov 18, 2005 | 13.91 | 14.09 | 13.57 | 13.71 | 772,804 | -0.16(-1.13%) |
Nov 17, 2005 | 14.00 | 14.01 | 13.65 | 13.87 | 669,644 | +0.07(+0.51%) |
Nov 16, 2005 | 13.36 | 13.84 | 13.29 | 13.80 | 660,347 | +0.52(+3.95%) |
Nov 15, 2005 | 13.10 | 13.40 | 13.09 | 13.27 | 549,989 | +0.17(+1.30%) |
Nov 14, 2005 | 13.09 | 13.22 | 12.94 | 13.10 | 789,298 | +0.15(+1.13%) |
Nov 11, 2005 | 12.97 | 13.09 | 12.77 | 12.95 | 1,215,135 | -0.01(-0.10%) |
Nov 10, 2005 | 13.52 | 13.53 | 12.94 | 12.97 | 1,458,042 | -0.69(-5.03%) |
Nov 09, 2005 | 13.77 | 13.94 | 13.41 | 13.66 | 562,884 | -0.11(-0.78%) |
Nov 08, 2005 | 13.53 | 13.94 | 13.53 | 13.76 | 499,009 | +0.23(+1.73%) |
Nov 07, 2005 | 13.76 | 13.76 | 13.41 | 13.53 | 773,404 | -0.41(-2.94%) |
Nov 04, 2005 | 14.26 | 14.30 | 13.91 | 13.94 | 357,763 | -0.32(-2.22%) |
Nov 03, 2005 | 14.00 | 14.42 | 14.00 | 14.26 | 382,353 | +0.28(+2.00%) |
Nov 02, 2005 | 13.77 | 14.09 | 13.76 | 13.98 | 499,609 | +0.16(+1.13%) |
Nov 01, 2005 | 13.87 | 13.94 | 13.72 | 13.82 | 511,604 | -0.05(-0.38%) |
Oct 31, 2005 | 13.99 | 14.28 | 13.56 | 13.87 | 548,190 | -0.16(-1.12%) |
Oct 28, 2005 | 13.87 | 14.07 | 13.59 | 14.03 | 516,102 | +0.12(+0.89%) |
Oct 27, 2005 | 14.27 | 14.27 | 13.77 | 13.91 | 551,489 | -0.42(-2.91%) |
Oct 26, 2005 | 14.43 | 14.84 | 14.17 | 14.32 | 738,617 | -0.08(-0.53%) |
Oct 25, 2005 | 14.26 | 14.46 | 14.01 | 14.40 | 723,323 | +0.34(+2.42%) |
Oct 24, 2005 | 13.36 | 14.11 | 13.31 | 14.06 | 688,836 | +0.50(+3.66%) |
Oct 21, 2005 | 13.19 | 13.78 | 13.14 | 13.56 | 1,117,073 | +0.00(+0.00%) |
Oct 20, 2005 | 14.26 | 14.27 | 13.48 | 13.56 | 1,328,192 | -0.77(-5.37%) |
Oct 19, 2005 | 14.01 | 14.34 | 13.59 | 14.33 | 1,054,097 | +0.32(+2.26%) |
Oct 18, 2005 | 14.36 | 14.36 | 13.87 | 14.02 | 656,749 | -0.35(-2.41%) |
Oct 17, 2005 | 14.00 | 14.54 | 14.00 | 14.36 | 896,357 | +0.57(+4.16%) |
Oct 14, 2005 | 13.17 | 13.80 | 13.01 | 13.79 | 1,729,139 | +0.29(+2.12%) |
Oct 13, 2005 | 14.02 | 14.16 | 13.18 | 13.50 | 2,022,727 | -0.87(-6.03%) |
Oct 12, 2005 | 14.72 | 14.77 | 14.26 | 14.37 | 519,701 | -0.27(-1.85%) |
Oct 11, 2005 | 14.41 | 14.69 | 14.30 | 14.64 | 655,249 | +0.49(+3.46%) |
Oct 10, 2005 | 14.92 | 14.92 | 13.95 | 14.15 | 904,754 | -0.49(-3.35%) |
Oct 07, 2005 | 14.07 | 14.66 | 14.07 | 14.64 | 1,229,230 | +0.65(+4.65%) |
Oct 06, 2005 | 14.61 | 14.62 | 13.61 | 13.99 | 3,124,506 | -1.12(-7.40%) |
Oct 05, 2005 | 15.68 | 15.88 | 15.02 | 15.11 | 1,252,921 | -0.55(-3.53%) |
Oct 04, 2005 | 16.12 | 16.17 | 15.51 | 15.66 | 896,357 | -0.54(-3.35%) |