Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.54 | 14.67 | 14.20 | 14.53 | 251,097 | -0.04(-0.30%) |
Dec 29, 2005 | 14.37 | 14.65 | 14.37 | 14.57 | 238,717 | +0.13(+0.88%) |
Dec 28, 2005 | 13.85 | 14.54 | 13.41 | 14.45 | 1,155,978 | -0.17(-1.14%) |
Dec 27, 2005 | 15.00 | 15.22 | 14.59 | 14.61 | 267,392 | -0.38(-2.55%) |
Dec 23, 2005 | 14.99 | 15.18 | 14.81 | 14.99 | 154,209 | +0.12(+0.79%) |
Dec 22, 2005 | 14.74 | 15.08 | 14.74 | 14.88 | 145,217 | +0.06(+0.40%) |
Dec 21, 2005 | 14.64 | 14.91 | 14.64 | 14.82 | 279,283 | +0.11(+0.77%) |
Dec 20, 2005 | 14.47 | 14.83 | 14.44 | 14.71 | 341,897 | +0.17(+1.18%) |
Dec 19, 2005 | 14.73 | 14.81 | 14.47 | 14.53 | 426,549 | -0.09(-0.64%) |
Dec 16, 2005 | 14.86 | 15.01 | 14.57 | 14.63 | 774,904 | -0.29(-1.97%) |
Dec 15, 2005 | 15.49 | 15.52 | 14.78 | 14.92 | 348,411 | -0.50(-3.24%) |
Dec 14, 2005 | 15.28 | 15.43 | 15.28 | 15.42 | 467,774 | +0.06(+0.41%) |
Dec 13, 2005 | 15.57 | 15.69 | 15.14 | 15.36 | 318,955 | -0.34(-2.15%) |
Dec 12, 2005 | 15.86 | 16.03 | 15.69 | 15.69 | 300,819 | -0.03(-0.22%) |
Dec 09, 2005 | 15.37 | 15.83 | 15.32 | 15.73 | 214,010 | +0.35(+2.26%) |
Dec 08, 2005 | 15.20 | 15.60 | 15.18 | 15.38 | 238,635 | +0.16(+1.03%) |
Dec 07, 2005 | 15.48 | 15.48 | 15.21 | 15.22 | 167,542 | -0.17(-1.11%) |
Dec 06, 2005 | 15.62 | 15.67 | 15.37 | 15.40 | 153,798 | -0.10(-0.66%) |
Dec 05, 2005 | 15.64 | 15.68 | 15.30 | 15.50 | 119,370 | -0.23(-1.49%) |
Dec 02, 2005 | 15.62 | 15.77 | 15.50 | 15.73 | 128,322 | +0.03(+0.19%) |
Dec 01, 2005 | 15.56 | 15.86 | 15.51 | 15.70 | 260,376 | +0.24(+1.55%) |
Nov 30, 2005 | 15.45 | 15.58 | 15.23 | 15.46 | 423,201 | +0.05(+0.35%) |
Nov 29, 2005 | 15.76 | 15.91 | 15.39 | 15.41 | 202,115 | -0.36(-2.27%) |
Nov 28, 2005 | 15.83 | 15.91 | 15.66 | 15.77 | 208,936 | -0.15(-0.92%) |
Nov 25, 2005 | 15.91 | 16.02 | 15.84 | 15.91 | 51,987 | -0.17(-1.04%) |
Nov 23, 2005 | 15.87 | 16.22 | 15.86 | 16.08 | 170,982 | +0.10(+0.64%) |
Nov 22, 2005 | 15.41 | 16.09 | 15.41 | 15.98 | 364,957 | +0.51(+3.29%) |
Nov 21, 2005 | 15.47 | 15.56 | 15.37 | 15.47 | 262,563 | -0.11(-0.69%) |
Nov 18, 2005 | 15.54 | 15.58 | 15.37 | 15.58 | 178,401 | +0.18(+1.14%) |
Nov 17, 2005 | 15.18 | 15.42 | 15.14 | 15.40 | 247,984 | +0.20(+1.29%) |
Nov 16, 2005 | 15.13 | 15.25 | 15.06 | 15.21 | 245,355 | +0.02(+0.16%) |
Nov 15, 2005 | 15.37 | 15.45 | 15.14 | 15.18 | 257,939 | -0.21(-1.34%) |
Nov 14, 2005 | 15.42 | 15.47 | 15.30 | 15.39 | 404,204 | -0.02(-0.16%) |
Nov 11, 2005 | 15.49 | 15.81 | 15.22 | 15.41 | 284,713 | +0.11(+0.74%) |
Nov 10, 2005 | 14.88 | 15.30 | 14.66 | 15.30 | 326,045 | +0.51(+3.44%) |
Nov 09, 2005 | 14.74 | 15.19 | 14.67 | 14.79 | 324,562 | -0.01(-0.10%) |
Nov 08, 2005 | 14.87 | 14.90 | 14.63 | 14.80 | 361,678 | -0.22(-1.43%) |
Nov 07, 2005 | 15.35 | 15.35 | 14.92 | 15.02 | 361,987 | +0.01(+0.10%) |
Nov 04, 2005 | 15.37 | 15.37 | 14.87 | 15.00 | 302,830 | -0.30(-1.95%) |
Nov 03, 2005 | 15.18 | 16.15 | 15.18 | 15.30 | 669,932 | +0.68(+4.65%) |
Nov 02, 2005 | 14.42 | 14.62 | 14.22 | 14.62 | 196,581 | +0.46(+3.21%) |
Nov 01, 2005 | 14.35 | 14.65 | 14.12 | 14.17 | 418,626 | -0.33(-2.26%) |
Oct 31, 2005 | 14.07 | 14.74 | 14.07 | 14.50 | 386,594 | +0.48(+3.42%) |
Oct 28, 2005 | 13.54 | 14.02 | 13.37 | 14.02 | 258,402 | +0.55(+4.07%) |
Oct 27, 2005 | 13.46 | 13.67 | 13.32 | 13.47 | 329,904 | -0.12(-0.90%) |
Oct 26, 2005 | 13.71 | 14.01 | 13.29 | 13.59 | 372,993 | -0.16(-1.14%) |
Oct 25, 2005 | 14.04 | 14.23 | 13.71 | 13.75 | 523,301 | -0.43(-3.04%) |
Oct 24, 2005 | 13.92 | 14.19 | 13.83 | 14.18 | 281,834 | +0.32(+2.33%) |
Oct 21, 2005 | 14.23 | 14.60 | 13.74 | 13.85 | 351,996 | -0.45(-3.15%) |
Oct 20, 2005 | 14.15 | 14.57 | 14.15 | 14.30 | 240,387 | +0.08(+0.59%) |
Oct 19, 2005 | 13.59 | 14.27 | 13.39 | 14.22 | 455,372 | +0.56(+4.12%) |
Oct 18, 2005 | 13.89 | 14.34 | 13.66 | 13.66 | 330,752 | -0.34(-2.41%) |
Oct 17, 2005 | 14.18 | 14.51 | 13.74 | 14.00 | 312,872 | -0.22(-1.55%) |
Oct 14, 2005 | 14.59 | 14.64 | 14.09 | 14.22 | 243,074 | -0.15(-1.06%) |
Oct 13, 2005 | 13.51 | 14.85 | 13.39 | 14.37 | 512,910 | +0.76(+5.61%) |
Oct 12, 2005 | 13.73 | 13.98 | 13.54 | 13.60 | 203,694 | -0.20(-1.42%) |
Oct 11, 2005 | 14.60 | 14.60 | 13.72 | 13.80 | 665,150 | -0.73(-5.05%) |
Oct 10, 2005 | 14.34 | 14.62 | 14.26 | 14.53 | 343,447 | +0.13(+0.88%) |
Oct 07, 2005 | 14.24 | 14.49 | 14.19 | 14.41 | 172,385 | +0.19(+1.31%) |
Oct 06, 2005 | 14.49 | 14.49 | 13.98 | 14.22 | 224,432 | +0.02(+0.14%) |
Oct 05, 2005 | 14.44 | 14.67 | 14.20 | 14.20 | 167,595 | -0.24(-1.69%) |
Oct 04, 2005 | 14.39 | 14.63 | 14.28 | 14.45 | 299,334 | +0.05(+0.37%) |