Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.77 | 15.77 | 15.51 | 15.52 | 289,305 | -0.26(-1.63%) |
Dec 29, 2005 | 15.91 | 16.01 | 15.74 | 15.78 | 153,558 | -0.18(-1.15%) |
Dec 28, 2005 | 15.52 | 16.03 | 15.52 | 15.96 | 371,138 | +0.52(+3.34%) |
Dec 27, 2005 | 16.04 | 16.04 | 15.29 | 15.45 | 343,700 | -0.59(-3.68%) |
Dec 23, 2005 | 16.10 | 16.18 | 16.03 | 16.04 | 242,612 | -0.06(-0.39%) |
Dec 22, 2005 | 15.72 | 16.12 | 15.54 | 16.10 | 345,144 | +0.39(+2.51%) |
Dec 21, 2005 | 15.85 | 16.03 | 15.71 | 15.71 | 235,872 | -0.07(-0.47%) |
Dec 20, 2005 | 15.61 | 15.83 | 15.61 | 15.78 | 245,981 | +0.12(+0.77%) |
Dec 19, 2005 | 15.92 | 15.97 | 15.61 | 15.66 | 439,493 | -0.26(-1.64%) |
Dec 16, 2005 | 16.12 | 16.16 | 15.91 | 15.92 | 450,565 | -0.16(-0.98%) |
Dec 15, 2005 | 16.24 | 16.27 | 16.04 | 16.08 | 252,239 | -0.16(-1.00%) |
Dec 14, 2005 | 16.29 | 16.39 | 16.23 | 16.24 | 406,278 | -0.07(-0.41%) |
Dec 13, 2005 | 16.16 | 16.55 | 16.16 | 16.31 | 647,446 | +0.04(+0.23%) |
Dec 12, 2005 | 16.02 | 16.41 | 16.00 | 16.27 | 379,803 | +0.36(+2.25%) |
Dec 09, 2005 | 15.95 | 16.02 | 15.80 | 15.91 | 156,446 | -0.04(-0.23%) |
Dec 08, 2005 | 15.79 | 16.19 | 15.76 | 15.95 | 303,265 | +0.12(+0.76%) |
Dec 07, 2005 | 15.81 | 15.85 | 15.66 | 15.83 | 381,728 | +0.12(+0.79%) |
Dec 06, 2005 | 15.50 | 15.86 | 15.50 | 15.71 | 397,614 | +0.13(+0.85%) |
Dec 05, 2005 | 15.29 | 15.58 | 15.25 | 15.57 | 825,073 | +0.37(+2.40%) |
Dec 02, 2005 | 15.23 | 15.24 | 14.99 | 15.21 | 734,575 | +0.00(+0.00%) |
Dec 01, 2005 | 15.27 | 15.32 | 15.07 | 15.21 | 559,836 | +0.04(+0.27%) |
Nov 30, 2005 | 14.83 | 15.22 | 14.83 | 15.16 | 449,121 | +0.25(+1.70%) |
Nov 29, 2005 | 14.94 | 15.23 | 14.72 | 14.91 | 684,993 | +0.04(+0.25%) |
Nov 28, 2005 | 15.08 | 15.21 | 14.81 | 14.87 | 1,435,454 | -0.22(-1.49%) |
Nov 25, 2005 | 14.98 | 15.16 | 14.98 | 15.10 | 177,626 | +0.07(+0.47%) |
Nov 23, 2005 | 14.98 | 15.06 | 14.89 | 15.03 | 1,711,281 | +0.05(+0.36%) |
Nov 22, 2005 | 14.95 | 15.24 | 14.95 | 14.97 | 760,569 | +0.01(+0.06%) |
Nov 21, 2005 | 14.83 | 15.10 | 14.73 | 14.97 | 782,712 | +0.13(+0.90%) |
Nov 18, 2005 | 14.96 | 14.96 | 14.71 | 14.83 | 710,506 | -0.02(-0.14%) |
Nov 17, 2005 | 15.16 | 15.35 | 14.76 | 14.85 | 788,489 | -0.10(-0.69%) |
Nov 16, 2005 | 14.56 | 15.10 | 14.47 | 14.96 | 2,279,301 | +0.29(+1.98%) |
Nov 15, 2005 | 14.19 | 14.71 | 14.19 | 14.67 | 466,931 | +0.49(+3.46%) |
Nov 14, 2005 | 14.35 | 14.42 | 14.11 | 14.18 | 258,497 | -0.15(-1.07%) |
Nov 11, 2005 | 14.11 | 14.35 | 14.04 | 14.33 | 206,027 | +0.17(+1.17%) |
Nov 10, 2005 | 14.65 | 14.65 | 14.09 | 14.16 | 763,939 | -0.46(-3.13%) |
Nov 09, 2005 | 14.23 | 14.72 | 14.23 | 14.62 | 510,736 | +0.44(+3.08%) |
Nov 08, 2005 | 14.13 | 14.27 | 13.94 | 14.18 | 751,423 | -0.17(-1.16%) |
Nov 07, 2005 | 14.77 | 14.78 | 14.29 | 14.35 | 874,173 | -0.32(-2.15%) |
Nov 04, 2005 | 14.53 | 14.75 | 14.53 | 14.67 | 1,797,446 | +0.15(+1.00%) |
Nov 03, 2005 | 14.31 | 14.59 | 14.29 | 14.52 | 1,721,390 | +0.39(+2.79%) |
Nov 02, 2005 | 13.88 | 14.19 | 13.86 | 14.13 | 1,075,387 | +0.29(+2.10%) |
Nov 01, 2005 | 13.36 | 13.90 | 13.34 | 13.84 | 1,266,973 | +0.45(+3.38%) |
Oct 31, 2005 | 13.30 | 13.59 | 13.17 | 13.38 | 878,024 | +0.09(+0.66%) |
Oct 28, 2005 | 12.46 | 13.60 | 12.43 | 13.30 | 1,436,898 | +0.81(+6.52%) |
Oct 27, 2005 | 13.54 | 13.71 | 12.47 | 12.48 | 2,010,213 | -1.06(-7.85%) |
Oct 26, 2005 | 12.78 | 13.54 | 12.72 | 13.54 | 1,329,552 | +0.77(+6.02%) |
Oct 25, 2005 | 12.45 | 12.88 | 12.43 | 12.78 | 642,633 | +0.37(+3.02%) |
Oct 24, 2005 | 11.97 | 12.45 | 11.90 | 12.40 | 337,442 | +0.49(+4.08%) |
Oct 21, 2005 | 11.63 | 11.97 | 11.63 | 11.92 | 620,008 | +0.26(+2.25%) |
Oct 20, 2005 | 11.97 | 12.20 | 11.65 | 11.65 | 326,852 | -0.32(-2.64%) |
Oct 19, 2005 | 11.80 | 12.03 | 11.65 | 11.97 | 1,863,876 | +0.13(+1.09%) |
Oct 18, 2005 | 12.15 | 12.29 | 11.84 | 11.84 | 305,190 | -0.37(-3.06%) |
Oct 17, 2005 | 12.17 | 12.32 | 12.12 | 12.22 | 203,139 | +0.15(+1.21%) |
Oct 14, 2005 | 11.57 | 12.08 | 11.57 | 12.07 | 785,119 | +0.46(+3.97%) |
Oct 13, 2005 | 11.95 | 11.98 | 11.50 | 11.61 | 682,105 | -0.42(-3.49%) |
Oct 12, 2005 | 12.16 | 12.32 | 11.95 | 12.03 | 401,946 | -0.13(-1.09%) |
Oct 11, 2005 | 12.13 | 12.23 | 11.99 | 12.16 | 806,299 | +0.15(+1.21%) |
Oct 10, 2005 | 12.40 | 12.40 | 11.90 | 12.02 | 544,432 | -0.28(-2.30%) |
Oct 07, 2005 | 12.38 | 12.63 | 12.25 | 12.30 | 733,131 | +0.02(+0.17%) |
Oct 06, 2005 | 12.42 | 12.52 | 12.05 | 12.28 | 824,592 | -0.42(-3.27%) |
Oct 05, 2005 | 13.44 | 13.46 | 12.66 | 12.69 | 688,844 | -0.75(-5.59%) |
Oct 04, 2005 | 13.74 | 13.81 | 13.25 | 13.44 | 1,679,510 | -0.27(-1.94%) |