Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.27 | 15.27 | 15.10 | 15.11 | 120,088 | -0.19(-1.22%) |
Dec 29, 2005 | 15.16 | 15.30 | 15.15 | 15.30 | 79,185 | -0.04(-0.25%) |
Dec 28, 2005 | 15.21 | 15.40 | 15.21 | 15.34 | 84,691 | +0.16(+1.08%) |
Dec 27, 2005 | 15.23 | 15.27 | 15.17 | 15.17 | 29,891 | -0.03(-0.20%) |
Dec 23, 2005 | 15.16 | 15.29 | 15.16 | 15.20 | 71,319 | +0.00(+0.03%) |
Dec 22, 2005 | 15.31 | 15.32 | 15.13 | 15.20 | 366,820 | -0.07(-0.47%) |
Dec 21, 2005 | 15.05 | 15.29 | 15.05 | 15.27 | 71,581 | +0.22(+1.47%) |
Dec 20, 2005 | 15.01 | 15.10 | 14.95 | 15.05 | 72,367 | +0.04(+0.25%) |
Dec 19, 2005 | 15.04 | 15.15 | 14.98 | 15.01 | 54,538 | +0.03(+0.23%) |
Dec 16, 2005 | 14.95 | 15.08 | 14.92 | 14.98 | 157,583 | +0.18(+1.21%) |
Dec 15, 2005 | 14.94 | 14.96 | 14.77 | 14.80 | 96,228 | -0.18(-1.17%) |
Dec 14, 2005 | 15.06 | 15.09 | 14.95 | 14.97 | 112,222 | -0.06(-0.43%) |
Dec 13, 2005 | 15.14 | 15.15 | 14.98 | 15.04 | 70,532 | -0.11(-0.71%) |
Dec 12, 2005 | 15.26 | 15.26 | 15.06 | 15.14 | 98,325 | +0.02(+0.15%) |
Dec 09, 2005 | 15.15 | 15.24 | 15.09 | 15.12 | 54,275 | -0.05(-0.30%) |
Dec 08, 2005 | 15.37 | 15.37 | 15.13 | 15.17 | 270,068 | -0.14(-0.95%) |
Dec 07, 2005 | 15.24 | 15.31 | 15.14 | 15.31 | 89,935 | +0.08(+0.50%) |
Dec 06, 2005 | 15.05 | 15.24 | 15.03 | 15.24 | 737,837 | +0.21(+1.37%) |
Dec 05, 2005 | 14.85 | 15.09 | 14.85 | 15.03 | 109,076 | +0.19(+1.31%) |
Dec 02, 2005 | 14.76 | 14.90 | 14.72 | 14.84 | 89,148 | +0.09(+0.59%) |
Dec 01, 2005 | 14.63 | 14.81 | 14.44 | 14.75 | 181,181 | +0.11(+0.73%) |
Nov 30, 2005 | 14.85 | 15.08 | 14.61 | 14.64 | 175,413 | -0.37(-2.44%) |
Nov 29, 2005 | 15.56 | 15.58 | 14.87 | 15.01 | 303,105 | -0.33(-2.16%) |
Nov 28, 2005 | 15.40 | 15.67 | 15.33 | 15.34 | 178,035 | -0.02(-0.15%) |
Nov 25, 2005 | 15.27 | 15.40 | 15.26 | 15.36 | 55,586 | +0.34(+2.23%) |
Nov 23, 2005 | 14.91 | 15.03 | 14.82 | 15.03 | 65,288 | +0.13(+0.90%) |
Nov 22, 2005 | 14.62 | 14.91 | 14.61 | 14.89 | 98,063 | +0.31(+2.15%) |
Nov 21, 2005 | 14.46 | 14.58 | 14.42 | 14.58 | 48,245 | +0.22(+1.54%) |
Nov 18, 2005 | 14.44 | 14.46 | 14.34 | 14.36 | 61,879 | -0.05(-0.37%) |
Nov 17, 2005 | 14.15 | 14.41 | 14.15 | 14.41 | 126,643 | +0.29(+2.02%) |
Nov 16, 2005 | 14.03 | 14.16 | 14.03 | 14.13 | 45,885 | +0.06(+0.41%) |
Nov 15, 2005 | 14.10 | 14.15 | 14.03 | 14.07 | 56,897 | -0.05(-0.32%) |
Nov 14, 2005 | 14.07 | 14.18 | 14.01 | 14.12 | 71,581 | -0.05(-0.32%) |
Nov 11, 2005 | 14.10 | 14.16 | 14.04 | 14.16 | 39,068 | +0.03(+0.22%) |
Nov 10, 2005 | 14.09 | 14.20 | 14.09 | 14.13 | 52,440 | +0.06(+0.41%) |
Nov 09, 2005 | 13.87 | 14.11 | 13.84 | 14.07 | 416,114 | +0.13(+0.96%) |
Nov 08, 2005 | 14.01 | 14.01 | 13.78 | 13.94 | 54,538 | -0.07(-0.52%) |
Nov 07, 2005 | 13.96 | 14.08 | 13.91 | 14.01 | 82,069 | +0.03(+0.19%) |
Nov 04, 2005 | 13.95 | 14.06 | 13.89 | 13.99 | 43,525 | +0.02(+0.16%) |
Nov 03, 2005 | 14.00 | 14.00 | 13.91 | 13.96 | 97,539 | -0.06(-0.41%) |
Nov 02, 2005 | 14.05 | 14.05 | 13.93 | 14.02 | 90,984 | -0.03(-0.22%) |
Nov 01, 2005 | 13.84 | 14.07 | 13.84 | 14.05 | 95,441 | +0.18(+1.26%) |
Oct 31, 2005 | 13.68 | 13.97 | 13.68 | 13.87 | 81,282 | +0.16(+1.17%) |
Oct 28, 2005 | 13.69 | 13.73 | 13.63 | 13.71 | 52,440 | +0.04(+0.28%) |
Oct 27, 2005 | 13.71 | 13.75 | 13.63 | 13.68 | 54,275 | -0.03(-0.19%) |
Oct 26, 2005 | 13.67 | 13.87 | 13.67 | 13.70 | 67,385 | +0.09(+0.64%) |
Oct 25, 2005 | 13.71 | 13.76 | 13.58 | 13.62 | 56,111 | -0.03(-0.22%) |
Oct 24, 2005 | 13.62 | 13.66 | 13.53 | 13.65 | 178,821 | +0.09(+0.65%) |
Oct 21, 2005 | 13.63 | 13.65 | 13.48 | 13.56 | 548,527 | -0.11(-0.81%) |
Oct 20, 2005 | 13.76 | 13.82 | 13.65 | 13.67 | 579,991 | -0.11(-0.80%) |
Oct 19, 2005 | 13.55 | 13.79 | 13.52 | 13.78 | 77,874 | +0.22(+1.63%) |
Oct 18, 2005 | 13.55 | 13.56 | 13.43 | 13.56 | 69,221 | -0.04(-0.28%) |
Oct 17, 2005 | 13.50 | 13.63 | 13.50 | 13.60 | 57,684 | +0.07(+0.51%) |
Oct 14, 2005 | 13.58 | 13.58 | 13.44 | 13.53 | 81,544 | -0.09(-0.67%) |
Oct 13, 2005 | 13.58 | 13.67 | 13.41 | 13.62 | 100,685 | -0.06(-0.45%) |
Oct 12, 2005 | 13.68 | 13.76 | 13.60 | 13.68 | 117,204 | +0.06(+0.45%) |
Oct 11, 2005 | 13.76 | 13.76 | 13.54 | 13.62 | 116,942 | -0.13(-0.94%) |
Oct 10, 2005 | 13.84 | 13.92 | 13.75 | 13.75 | 77,349 | -0.02(-0.17%) |
Oct 07, 2005 | 13.80 | 13.88 | 13.73 | 13.77 | 122,448 | +0.04(+0.31%) |
Oct 06, 2005 | 13.89 | 13.89 | 13.61 | 13.73 | 340,862 | -0.13(-0.94%) |
Oct 05, 2005 | 14.06 | 14.07 | 13.81 | 13.86 | 776,905 | -0.24(-1.70%) |
Oct 04, 2005 | 14.42 | 14.42 | 14.04 | 14.10 | 106,454 | -0.31(-2.12%) |