Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.80 | 14.80 | 14.72 | 14.75 | 389,606 | -0.06(-0.44%) |
Dec 29, 2005 | 14.79 | 14.89 | 14.79 | 14.82 | 312,428 | -0.02(-0.13%) |
Dec 28, 2005 | 14.97 | 14.97 | 14.82 | 14.83 | 175,896 | -0.07(-0.48%) |
Dec 27, 2005 | 14.94 | 15.00 | 14.85 | 14.91 | 203,326 | -0.02(-0.13%) |
Dec 23, 2005 | 14.87 | 14.99 | 14.87 | 14.93 | 145,831 | -0.03(-0.17%) |
Dec 22, 2005 | 14.89 | 14.97 | 14.89 | 14.95 | 180,235 | -0.26(-1.70%) |
Dec 21, 2005 | 15.20 | 15.27 | 15.16 | 15.21 | 181,010 | -0.01(-0.08%) |
Dec 20, 2005 | 15.36 | 15.36 | 15.13 | 15.22 | 1,775,080 | -0.07(-0.46%) |
Dec 19, 2005 | 15.45 | 15.45 | 15.29 | 15.29 | 257,257 | -0.06(-0.38%) |
Dec 16, 2005 | 15.45 | 15.45 | 15.31 | 15.35 | 342,029 | -0.05(-0.29%) |
Dec 15, 2005 | 15.43 | 15.43 | 15.33 | 15.40 | 225,953 | -0.03(-0.21%) |
Dec 14, 2005 | 15.51 | 15.51 | 15.39 | 15.43 | 128,474 | -0.01(-0.04%) |
Dec 13, 2005 | 15.38 | 15.47 | 15.32 | 15.43 | 578,985 | +0.03(+0.21%) |
Dec 12, 2005 | 15.49 | 15.49 | 15.31 | 15.40 | 291,352 | +0.00(+0.00%) |
Dec 09, 2005 | 15.45 | 15.49 | 15.38 | 15.40 | 100,268 | +0.06(+0.42%) |
Dec 08, 2005 | 15.41 | 15.43 | 15.33 | 15.34 | 77,797 | -0.05(-0.29%) |
Dec 07, 2005 | 15.48 | 15.48 | 15.34 | 15.38 | 301,115 | -0.09(-0.58%) |
Dec 06, 2005 | 15.45 | 15.56 | 15.43 | 15.47 | 138,547 | -0.01(-0.08%) |
Dec 05, 2005 | 15.55 | 15.55 | 15.38 | 15.49 | 110,651 | -0.03(-0.21%) |
Dec 02, 2005 | 15.53 | 15.57 | 15.47 | 15.52 | 178,065 | -0.05(-0.33%) |
Dec 01, 2005 | 15.58 | 15.60 | 15.54 | 15.57 | 961,617 | +0.17(+1.09%) |
Nov 30, 2005 | 15.56 | 15.60 | 15.40 | 15.40 | 868,323 | -0.14(-0.91%) |
Nov 29, 2005 | 15.60 | 15.63 | 15.53 | 15.54 | 375,968 | -0.04(-0.25%) |
Nov 28, 2005 | 15.54 | 15.58 | 15.47 | 15.58 | 394,410 | +0.07(+0.46%) |
Nov 25, 2005 | 15.48 | 15.54 | 15.46 | 15.51 | 93,914 | +0.12(+0.80%) |
Nov 23, 2005 | 15.34 | 15.47 | 15.34 | 15.39 | 244,705 | +0.02(+0.13%) |
Nov 22, 2005 | 15.32 | 15.37 | 15.21 | 15.37 | 532,493 | +0.11(+0.72%) |
Nov 21, 2005 | 15.25 | 15.29 | 15.13 | 15.26 | 592,313 | +0.01(+0.08%) |
Nov 18, 2005 | 15.20 | 15.28 | 15.19 | 15.25 | 422,461 | +0.16(+1.07%) |
Nov 17, 2005 | 14.89 | 15.14 | 14.89 | 15.09 | 845,077 | +0.18(+1.21%) |
Nov 16, 2005 | 14.86 | 14.96 | 14.85 | 14.91 | 974,325 | -0.01(-0.09%) |
Nov 15, 2005 | 15.13 | 15.05 | 14.89 | 14.92 | 167,217 | -0.19(-1.28%) |
Nov 14, 2005 | 15.03 | 15.13 | 15.03 | 15.11 | 135,447 | +0.05(+0.30%) |
Nov 11, 2005 | 15.03 | 15.12 | 15.03 | 15.07 | 261,132 | -0.03(-0.21%) |
Nov 10, 2005 | 14.97 | 15.13 | 14.97 | 15.10 | 446,947 | +0.11(+0.73%) |
Nov 09, 2005 | 14.94 | 15.04 | 14.91 | 14.99 | 124,754 | +0.04(+0.26%) |
Nov 08, 2005 | 14.87 | 15.01 | 14.87 | 14.95 | 201,157 | +0.03(+0.22%) |
Nov 07, 2005 | 15.06 | 15.06 | 14.88 | 14.92 | 208,131 | -0.06(-0.39%) |
Nov 04, 2005 | 14.95 | 15.03 | 14.84 | 14.98 | 210,455 | -0.01(-0.09%) |
Nov 03, 2005 | 15.16 | 15.16 | 14.89 | 14.99 | 215,724 | -0.06(-0.39%) |
Nov 02, 2005 | 14.89 | 15.11 | 14.89 | 15.05 | 466,783 | +0.13(+0.86%) |
Nov 01, 2005 | 14.94 | 14.94 | 14.87 | 14.92 | 400,299 | -0.01(-0.04%) |
Oct 31, 2005 | 14.87 | 14.97 | 14.87 | 14.93 | 311,809 | +0.10(+0.65%) |
Oct 28, 2005 | 14.69 | 14.84 | 14.65 | 14.83 | 114,216 | +0.16(+1.10%) |
Oct 27, 2005 | 14.74 | 14.74 | 14.61 | 14.67 | 227,192 | -0.01(-0.04%) |
Oct 26, 2005 | 14.74 | 14.79 | 14.27 | 14.67 | 347,608 | -0.09(-0.61%) |
Oct 25, 2005 | 14.67 | 14.78 | 14.67 | 14.76 | 523,659 | +0.08(+0.53%) |
Oct 24, 2005 | 14.55 | 14.69 | 14.52 | 14.69 | 288,407 | +0.22(+1.52%) |
Oct 21, 2005 | 14.20 | 14.54 | 14.20 | 14.47 | 236,801 | +0.23(+1.59%) |
Oct 20, 2005 | 14.39 | 14.50 | 14.22 | 14.24 | 338,309 | -0.08(-0.59%) |
Oct 19, 2005 | 14.20 | 14.35 | 14.17 | 14.32 | 1,228,174 | +0.12(+0.82%) |
Oct 18, 2005 | 14.31 | 14.31 | 14.20 | 14.21 | 152,650 | -0.13(-0.90%) |
Oct 17, 2005 | 14.36 | 14.40 | 14.29 | 14.34 | 430,519 | -0.06(-0.45%) |
Oct 14, 2005 | 14.43 | 14.46 | 14.34 | 14.40 | 561,473 | +0.00(+0.00%) |
Oct 13, 2005 | 14.44 | 14.47 | 14.34 | 14.40 | 162,723 | -0.04(-0.27%) |
Oct 12, 2005 | 14.54 | 14.60 | 14.41 | 14.44 | 160,398 | -0.10(-0.67%) |
Oct 11, 2005 | 14.74 | 14.76 | 14.50 | 14.54 | 291,817 | -0.21(-1.40%) |
Oct 10, 2005 | 14.80 | 14.81 | 14.71 | 14.74 | 81,206 | -0.05(-0.35%) |
Oct 07, 2005 | 14.88 | 14.92 | 14.74 | 14.80 | 187,674 | -0.04(-0.26%) |
Oct 06, 2005 | 14.91 | 15.02 | 14.75 | 14.83 | 419,826 | -0.16(-1.08%) |
Oct 05, 2005 | 15.11 | 15.11 | 14.99 | 15.00 | 196,662 | -0.12(-0.81%) |
Oct 04, 2005 | 15.20 | 15.34 | 15.12 | 15.12 | 365,430 | -0.08(-0.51%) |