Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.18 | 15.29 | 15.18 | 15.25 | 2,685 | +0.04(+0.26%) |
Dec 29, 2005 | 15.21 | 15.21 | 15.09 | 15.21 | 13,042 | +0.08(+0.52%) |
Dec 28, 2005 | 15.09 | 15.25 | 15.08 | 15.13 | 12,914 | +0.08(+0.52%) |
Dec 27, 2005 | 15.05 | 15.09 | 15.02 | 15.05 | 24,677 | -0.04(-0.26%) |
Dec 23, 2005 | 15.09 | 15.09 | 15.09 | 15.09 | 4,091 | +0.08(+0.52%) |
Dec 22, 2005 | 15.25 | 15.25 | 14.98 | 15.02 | 37,336 | -0.08(-0.52%) |
Dec 21, 2005 | 15.52 | 15.52 | 15.04 | 15.09 | 33,116 | +0.05(+0.36%) |
Dec 20, 2005 | 15.09 | 15.14 | 14.86 | 15.04 | 20,074 | +0.16(+1.10%) |
Dec 19, 2005 | 15.09 | 15.09 | 14.77 | 14.88 | 35,674 | -0.20(-1.30%) |
Dec 16, 2005 | 15.02 | 15.09 | 15.02 | 15.07 | 8,822 | +0.13(+0.89%) |
Dec 15, 2005 | 14.78 | 15.17 | 14.78 | 14.94 | 12,530 | +0.16(+1.06%) |
Dec 14, 2005 | 14.86 | 14.88 | 14.70 | 14.78 | 27,490 | -0.35(-2.33%) |
Dec 13, 2005 | 14.72 | 15.17 | 14.72 | 15.13 | 10,484 | +0.34(+2.33%) |
Dec 12, 2005 | 14.86 | 14.87 | 14.78 | 14.79 | 24,805 | -0.15(-0.99%) |
Dec 09, 2005 | 15.02 | 15.17 | 14.94 | 14.94 | 8,566 | -0.08(-0.52%) |
Dec 08, 2005 | 15.13 | 15.18 | 15.02 | 15.02 | 6,521 | -0.17(-1.13%) |
Dec 07, 2005 | 15.21 | 15.31 | 15.19 | 15.19 | 7,799 | -0.02(-0.15%) |
Dec 06, 2005 | 15.34 | 15.45 | 15.21 | 15.21 | 9,717 | +0.03(+0.21%) |
Dec 05, 2005 | 15.25 | 15.25 | 15.13 | 15.18 | 16,366 | +0.42(+2.86%) |
Dec 02, 2005 | 14.32 | 14.76 | 14.23 | 14.76 | 11,252 | +0.35(+2.44%) |
Dec 01, 2005 | 14.23 | 14.45 | 14.15 | 14.41 | 7,160 | +0.25(+1.77%) |
Nov 30, 2005 | 14.13 | 14.23 | 14.13 | 14.16 | 3,835 | +0.07(+0.50%) |
Nov 29, 2005 | 14.47 | 14.48 | 13.94 | 14.09 | 25,956 | -0.08(-0.55%) |
Nov 28, 2005 | 14.62 | 14.62 | 13.92 | 14.16 | 22,759 | -0.57(-3.87%) |
Nov 25, 2005 | 14.86 | 14.88 | 14.59 | 14.73 | 7,288 | -0.11(-0.74%) |
Nov 23, 2005 | 15.24 | 15.24 | 14.70 | 14.84 | 10,101 | -0.13(-0.84%) |
Nov 22, 2005 | 15.25 | 15.28 | 14.86 | 14.97 | 10,484 | -0.15(-0.98%) |
Nov 21, 2005 | 15.33 | 15.36 | 15.05 | 15.12 | 13,809 | +0.05(+0.36%) |
Nov 18, 2005 | 15.41 | 15.44 | 15.02 | 15.06 | 7,032 | +0.35(+2.39%) |
Nov 17, 2005 | 14.82 | 14.85 | 14.64 | 14.71 | 12,914 | +0.36(+2.51%) |
Nov 16, 2005 | 14.27 | 14.39 | 14.19 | 14.35 | 22,248 | +0.08(+0.55%) |
Nov 15, 2005 | 13.97 | 14.27 | 14.00 | 14.27 | 15,983 | +0.30(+2.13%) |
Nov 14, 2005 | 13.92 | 14.11 | 13.84 | 13.98 | 10,740 | +0.16(+1.19%) |
Nov 11, 2005 | 14.03 | 14.06 | 13.69 | 13.81 | 7,927 | -0.02(-0.17%) |
Nov 10, 2005 | 13.96 | 13.96 | 13.69 | 13.84 | 10,868 | +0.43(+3.21%) |
Nov 09, 2005 | 13.59 | 13.64 | 13.30 | 13.40 | 16,366 | -0.19(-1.38%) |
Nov 08, 2005 | 13.58 | 13.59 | 13.45 | 13.59 | 8,566 | -0.02(-0.12%) |
Nov 07, 2005 | 13.58 | 13.61 | 12.98 | 13.61 | 32,605 | -0.08(-0.57%) |
Nov 04, 2005 | 13.32 | 13.69 | 13.12 | 13.69 | 23,271 | +0.23(+1.74%) |
Nov 03, 2005 | 13.69 | 13.76 | 13.30 | 13.45 | 21,609 | -0.17(-1.26%) |
Nov 02, 2005 | 13.53 | 14.07 | 13.53 | 13.62 | 18,156 | +0.08(+0.58%) |
Nov 01, 2005 | 14.16 | 14.16 | 13.38 | 13.55 | 33,244 | -0.69(-4.83%) |
Oct 31, 2005 | 14.25 | 14.34 | 14.17 | 14.23 | 25,956 | -0.02(-0.11%) |
Oct 28, 2005 | 14.20 | 14.25 | 14.19 | 14.25 | 21,609 | +0.00(+0.00%) |
Oct 27, 2005 | 14.67 | 14.70 | 14.21 | 14.25 | 15,343 | -0.42(-2.88%) |
Oct 26, 2005 | 14.86 | 14.86 | 14.59 | 14.67 | 18,796 | -0.05(-0.37%) |
Oct 25, 2005 | 14.55 | 14.89 | 14.55 | 14.73 | 15,599 | +0.54(+3.80%) |
Oct 24, 2005 | 14.37 | 14.88 | 14.17 | 14.19 | 36,057 | -0.17(-1.20%) |
Oct 21, 2005 | 14.00 | 14.36 | 13.97 | 14.36 | 3,708 | +0.44(+3.15%) |
Oct 20, 2005 | 13.75 | 14.05 | 13.75 | 13.92 | 10,357 | +0.25(+1.83%) |
Oct 19, 2005 | 13.73 | 13.91 | 13.37 | 13.67 | 25,700 | +0.02(+0.11%) |
Oct 18, 2005 | 13.30 | 13.80 | 13.30 | 13.66 | 18,284 | +0.24(+1.81%) |
Oct 17, 2005 | 13.58 | 13.58 | 13.30 | 13.41 | 43,857 | -0.31(-2.22%) |
Oct 14, 2005 | 14.50 | 14.50 | 13.15 | 13.72 | 46,286 | -0.81(-5.55%) |
Oct 13, 2005 | 14.81 | 14.81 | 14.09 | 14.52 | 24,805 | -0.20(-1.33%) |
Oct 12, 2005 | 14.09 | 15.34 | 14.09 | 14.72 | 27,235 | +0.56(+3.98%) |
Oct 11, 2005 | 14.08 | 14.90 | 14.07 | 14.16 | 39,254 | +0.16(+1.17%) |
Oct 10, 2005 | 15.17 | 15.17 | 13.66 | 13.99 | 54,981 | -1.17(-7.69%) |
Oct 07, 2005 | 14.56 | 15.26 | 14.56 | 15.16 | 15,599 | +0.41(+2.76%) |
Oct 06, 2005 | 14.47 | 15.10 | 14.43 | 14.75 | 51,273 | -0.50(-3.28%) |
Oct 05, 2005 | 16.42 | 16.42 | 15.22 | 15.25 | 31,454 | -1.17(-7.10%) |
Oct 04, 2005 | 17.21 | 17.21 | 16.42 | 16.42 | 15,983 | -0.67(-3.94%) |