Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.80 | 14.80 | 14.72 | 14.75 | 389,640 | -0.06(-0.44%) |
Dec 29, 2005 | 14.79 | 14.89 | 14.79 | 14.81 | 312,455 | -0.02(-0.13%) |
Dec 28, 2005 | 14.97 | 14.97 | 14.82 | 14.83 | 175,911 | -0.07(-0.48%) |
Dec 27, 2005 | 14.94 | 15.00 | 14.85 | 14.90 | 203,344 | -0.02(-0.13%) |
Dec 23, 2005 | 14.87 | 14.99 | 14.87 | 14.92 | 145,843 | -0.03(-0.17%) |
Dec 22, 2005 | 14.89 | 14.97 | 14.88 | 14.95 | 180,251 | -0.26(-1.70%) |
Dec 21, 2005 | 15.20 | 15.27 | 15.16 | 15.21 | 181,026 | -0.01(-0.08%) |
Dec 20, 2005 | 15.36 | 15.36 | 15.13 | 15.22 | 1,775,233 | -0.07(-0.46%) |
Dec 19, 2005 | 15.45 | 15.45 | 15.29 | 15.29 | 257,280 | -0.06(-0.38%) |
Dec 16, 2005 | 15.45 | 15.45 | 15.30 | 15.35 | 342,058 | -0.05(-0.29%) |
Dec 15, 2005 | 15.43 | 15.43 | 15.32 | 15.39 | 225,972 | -0.03(-0.21%) |
Dec 14, 2005 | 15.50 | 15.50 | 15.39 | 15.43 | 128,485 | -0.01(-0.04%) |
Dec 13, 2005 | 15.38 | 15.47 | 15.32 | 15.43 | 579,035 | +0.03(+0.21%) |
Dec 12, 2005 | 15.49 | 15.49 | 15.31 | 15.40 | 291,377 | +0.00(+0.00%) |
Dec 09, 2005 | 15.45 | 15.49 | 15.38 | 15.40 | 100,277 | +0.06(+0.42%) |
Dec 08, 2005 | 15.41 | 15.43 | 15.33 | 15.34 | 77,804 | -0.05(-0.29%) |
Dec 07, 2005 | 15.48 | 15.48 | 15.34 | 15.38 | 301,141 | -0.09(-0.58%) |
Dec 06, 2005 | 15.45 | 15.56 | 15.43 | 15.47 | 138,559 | -0.01(-0.08%) |
Dec 05, 2005 | 15.55 | 15.55 | 15.38 | 15.49 | 110,661 | -0.03(-0.21%) |
Dec 02, 2005 | 15.52 | 15.57 | 15.47 | 15.52 | 178,081 | -0.05(-0.33%) |
Dec 01, 2005 | 15.58 | 15.60 | 15.54 | 15.57 | 961,701 | +0.17(+1.09%) |
Nov 30, 2005 | 15.56 | 15.60 | 15.40 | 15.40 | 868,398 | -0.14(-0.91%) |
Nov 29, 2005 | 15.60 | 15.63 | 15.53 | 15.54 | 376,001 | -0.04(-0.25%) |
Nov 28, 2005 | 15.54 | 15.58 | 15.47 | 15.58 | 394,444 | +0.07(+0.46%) |
Nov 25, 2005 | 15.48 | 15.54 | 15.46 | 15.51 | 93,922 | +0.12(+0.80%) |
Nov 23, 2005 | 15.34 | 15.47 | 15.34 | 15.39 | 244,726 | +0.02(+0.13%) |
Nov 22, 2005 | 15.32 | 15.37 | 15.21 | 15.37 | 532,539 | +0.11(+0.72%) |
Nov 21, 2005 | 15.25 | 15.29 | 15.13 | 15.26 | 592,364 | +0.01(+0.08%) |
Nov 18, 2005 | 15.19 | 15.28 | 15.19 | 15.25 | 422,497 | +0.16(+1.07%) |
Nov 17, 2005 | 14.88 | 15.14 | 14.88 | 15.09 | 845,150 | +0.18(+1.21%) |
Nov 16, 2005 | 14.86 | 14.96 | 14.85 | 14.90 | 974,410 | -0.01(-0.09%) |
Nov 15, 2005 | 15.13 | 15.05 | 14.89 | 14.92 | 167,232 | -0.19(-1.28%) |
Nov 14, 2005 | 15.03 | 15.12 | 15.03 | 15.11 | 135,459 | +0.05(+0.30%) |
Nov 11, 2005 | 15.03 | 15.12 | 15.03 | 15.07 | 261,154 | -0.03(-0.21%) |
Nov 10, 2005 | 14.97 | 15.12 | 14.97 | 15.10 | 446,985 | +0.11(+0.73%) |
Nov 09, 2005 | 14.94 | 15.04 | 14.91 | 14.99 | 124,765 | +0.04(+0.26%) |
Nov 08, 2005 | 14.87 | 15.01 | 14.87 | 14.95 | 201,174 | +0.03(+0.22%) |
Nov 07, 2005 | 15.06 | 15.06 | 14.88 | 14.92 | 208,148 | -0.06(-0.39%) |
Nov 04, 2005 | 14.95 | 15.03 | 14.84 | 14.98 | 210,473 | -0.01(-0.09%) |
Nov 03, 2005 | 15.16 | 15.16 | 14.88 | 14.99 | 215,743 | -0.06(-0.39%) |
Nov 02, 2005 | 14.88 | 15.10 | 14.88 | 15.05 | 466,824 | +0.13(+0.86%) |
Nov 01, 2005 | 14.94 | 14.94 | 14.87 | 14.92 | 400,334 | -0.01(-0.04%) |
Oct 31, 2005 | 14.87 | 14.97 | 14.87 | 14.92 | 311,836 | +0.10(+0.65%) |
Oct 28, 2005 | 14.69 | 14.84 | 14.65 | 14.83 | 114,226 | +0.16(+1.10%) |
Oct 27, 2005 | 14.74 | 14.74 | 14.61 | 14.67 | 227,212 | -0.01(-0.04%) |
Oct 26, 2005 | 14.74 | 14.79 | 14.27 | 14.67 | 347,638 | -0.09(-0.61%) |
Oct 25, 2005 | 14.67 | 14.78 | 14.67 | 14.76 | 523,704 | +0.08(+0.53%) |
Oct 24, 2005 | 14.55 | 14.69 | 14.52 | 14.69 | 288,432 | +0.22(+1.52%) |
Oct 21, 2005 | 14.19 | 14.54 | 14.19 | 14.47 | 236,821 | +0.23(+1.59%) |
Oct 20, 2005 | 14.39 | 14.50 | 14.21 | 14.24 | 338,338 | -0.08(-0.59%) |
Oct 19, 2005 | 14.20 | 14.35 | 14.17 | 14.32 | 1,228,280 | +0.12(+0.82%) |
Oct 18, 2005 | 14.31 | 14.31 | 14.19 | 14.21 | 152,663 | -0.13(-0.90%) |
Oct 17, 2005 | 14.36 | 14.40 | 14.29 | 14.34 | 430,556 | -0.06(-0.45%) |
Oct 14, 2005 | 14.43 | 14.46 | 14.34 | 14.40 | 561,521 | +0.00(+0.00%) |
Oct 13, 2005 | 14.44 | 14.47 | 14.34 | 14.40 | 162,737 | -0.04(-0.27%) |
Oct 12, 2005 | 14.54 | 14.59 | 14.41 | 14.44 | 160,412 | -0.10(-0.67%) |
Oct 11, 2005 | 14.74 | 14.76 | 14.50 | 14.54 | 291,842 | -0.21(-1.40%) |
Oct 10, 2005 | 14.80 | 14.81 | 14.71 | 14.74 | 81,213 | -0.05(-0.35%) |
Oct 07, 2005 | 14.88 | 14.92 | 14.74 | 14.79 | 187,690 | -0.04(-0.26%) |
Oct 06, 2005 | 14.90 | 15.01 | 14.75 | 14.83 | 419,862 | -0.16(-1.08%) |
Oct 05, 2005 | 15.11 | 15.11 | 14.99 | 14.99 | 196,679 | -0.12(-0.81%) |
Oct 04, 2005 | 15.19 | 15.34 | 15.12 | 15.12 | 365,461 | -0.08(-0.51%) |