Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.88 | 15.88 | 15.49 | 15.49 | 26,558 | -0.43(-2.69%) |
Dec 29, 2005 | 16.04 | 16.23 | 15.92 | 15.92 | 9,807 | -0.25(-1.55%) |
Dec 28, 2005 | 16.10 | 16.34 | 16.03 | 16.17 | 11,973 | -0.07(-0.40%) |
Dec 27, 2005 | 16.34 | 16.34 | 16.11 | 16.23 | 9,210 | -0.11(-0.66%) |
Dec 23, 2005 | 16.34 | 16.34 | 16.20 | 16.34 | 11,547 | +0.05(+0.33%) |
Dec 22, 2005 | 16.26 | 16.29 | 16.01 | 16.29 | 45,494 | +0.03(+0.20%) |
Dec 21, 2005 | 16.28 | 16.29 | 16.15 | 16.25 | 22,594 | +0.04(+0.27%) |
Dec 20, 2005 | 16.02 | 16.26 | 15.89 | 16.21 | 34,037 | +0.04(+0.23%) |
Dec 19, 2005 | 16.13 | 16.26 | 15.94 | 16.17 | 19,995 | -0.11(-0.70%) |
Dec 16, 2005 | 16.00 | 16.29 | 16.00 | 16.29 | 113,565 | +0.21(+1.32%) |
Dec 15, 2005 | 16.09 | 16.19 | 15.74 | 16.07 | 42,797 | -0.16(-1.00%) |
Dec 14, 2005 | 16.27 | 16.30 | 16.15 | 16.24 | 21,340 | +0.02(+0.10%) |
Dec 13, 2005 | 16.11 | 16.29 | 16.11 | 16.22 | 13,866 | -0.07(-0.40%) |
Dec 12, 2005 | 16.11 | 16.29 | 16.10 | 16.29 | 32,399 | +0.06(+0.37%) |
Dec 09, 2005 | 16.01 | 16.23 | 15.90 | 16.23 | 20,341 | +0.32(+2.01%) |
Dec 08, 2005 | 15.97 | 16.09 | 15.83 | 15.91 | 53,238 | -0.20(-1.25%) |
Dec 07, 2005 | 16.19 | 16.28 | 16.01 | 16.11 | 30,010 | -0.05(-0.30%) |
Dec 06, 2005 | 16.18 | 16.29 | 15.85 | 16.16 | 37,953 | +0.11(+0.71%) |
Dec 05, 2005 | 16.05 | 16.16 | 15.77 | 16.04 | 25,007 | -0.12(-0.77%) |
Dec 02, 2005 | 15.78 | 16.17 | 15.75 | 16.17 | 11,930 | +0.16(+1.02%) |
Dec 01, 2005 | 15.89 | 16.24 | 15.79 | 16.00 | 39,635 | +0.25(+1.58%) |
Nov 30, 2005 | 15.93 | 15.96 | 15.22 | 15.75 | 50,580 | +0.18(+1.19%) |
Nov 29, 2005 | 15.50 | 15.81 | 15.28 | 15.57 | 23,213 | +0.25(+1.63%) |
Nov 28, 2005 | 15.55 | 15.84 | 15.29 | 15.32 | 88,616 | -0.35(-2.25%) |
Nov 25, 2005 | 15.75 | 15.75 | 15.66 | 15.67 | 5,710 | -0.17(-1.10%) |
Nov 23, 2005 | 15.85 | 15.86 | 15.82 | 15.85 | 5,194 | -0.02(-0.14%) |
Nov 22, 2005 | 15.75 | 15.88 | 15.74 | 15.87 | 18,960 | -0.01(-0.07%) |
Nov 21, 2005 | 16.05 | 16.05 | 15.73 | 15.88 | 23,487 | -0.07(-0.44%) |
Nov 18, 2005 | 16.26 | 16.26 | 15.87 | 15.95 | 31,292 | -0.05(-0.31%) |
Nov 17, 2005 | 15.85 | 16.12 | 15.67 | 16.00 | 25,624 | +0.15(+0.96%) |
Nov 16, 2005 | 16.01 | 16.01 | 15.56 | 15.85 | 13,914 | -0.05(-0.31%) |
Nov 15, 2005 | 16.07 | 16.07 | 15.75 | 15.90 | 17,512 | -0.14(-0.85%) |
Nov 14, 2005 | 16.07 | 16.15 | 15.82 | 16.03 | 28,037 | -0.25(-1.53%) |
Nov 11, 2005 | 16.15 | 16.29 | 16.07 | 16.28 | 8,690 | -0.01(-0.03%) |
Nov 10, 2005 | 16.20 | 16.30 | 15.92 | 16.29 | 12,496 | +0.12(+0.74%) |
Nov 09, 2005 | 15.74 | 16.17 | 15.54 | 16.17 | 32,906 | +0.39(+2.48%) |
Nov 08, 2005 | 15.69 | 15.98 | 15.53 | 15.78 | 24,044 | -0.11(-0.72%) |
Nov 07, 2005 | 15.97 | 16.00 | 15.61 | 15.89 | 30,931 | +0.11(+0.72%) |
Nov 04, 2005 | 15.99 | 15.99 | 15.61 | 15.78 | 9,250 | -0.05(-0.31%) |
Nov 03, 2005 | 15.82 | 16.09 | 15.76 | 15.82 | 15,871 | +0.01(+0.03%) |
Nov 02, 2005 | 15.68 | 15.82 | 15.34 | 15.82 | 17,609 | +0.26(+1.64%) |
Nov 01, 2005 | 15.42 | 15.72 | 15.33 | 15.56 | 33,048 | -0.04(-0.24%) |
Oct 31, 2005 | 15.08 | 15.67 | 15.08 | 15.60 | 40,451 | +0.59(+3.94%) |
Oct 28, 2005 | 14.87 | 15.01 | 14.81 | 15.01 | 26,536 | +0.01(+0.04%) |
Oct 27, 2005 | 15.06 | 15.17 | 14.99 | 15.01 | 28,984 | -0.24(-1.60%) |
Oct 26, 2005 | 15.11 | 15.25 | 15.11 | 15.25 | 8,583 | +0.14(+0.93%) |
Oct 25, 2005 | 15.05 | 15.21 | 14.90 | 15.11 | 20,695 | -0.09(-0.57%) |
Oct 24, 2005 | 14.89 | 15.20 | 14.74 | 15.20 | 17,681 | +0.43(+2.90%) |
Oct 21, 2005 | 14.32 | 14.80 | 14.30 | 14.77 | 26,674 | +0.34(+2.37%) |
Oct 20, 2005 | 14.38 | 14.52 | 14.07 | 14.42 | 23,235 | -0.10(-0.71%) |
Oct 19, 2005 | 14.00 | 14.53 | 13.87 | 14.53 | 30,984 | +0.36(+2.57%) |
Oct 18, 2005 | 14.37 | 14.37 | 13.79 | 14.16 | 45,723 | -0.17(-1.17%) |
Oct 17, 2005 | 14.35 | 14.55 | 14.15 | 14.33 | 24,180 | -0.22(-1.49%) |
Oct 14, 2005 | 14.71 | 14.71 | 14.21 | 14.55 | 51,017 | +0.01(+0.04%) |
Oct 13, 2005 | 14.30 | 14.58 | 14.28 | 14.54 | 39,434 | +0.20(+1.40%) |
Oct 12, 2005 | 14.39 | 14.46 | 14.33 | 14.34 | 61,793 | -0.05(-0.34%) |
Oct 11, 2005 | 14.84 | 14.85 | 14.38 | 14.39 | 12,955 | -0.34(-2.32%) |
Oct 10, 2005 | 14.53 | 14.76 | 14.50 | 14.73 | 9,678 | +0.30(+2.11%) |
Oct 07, 2005 | 14.53 | 14.65 | 14.43 | 14.43 | 6,587 | -0.01(-0.04%) |
Oct 06, 2005 | 14.39 | 14.49 | 14.25 | 14.44 | 24,329 | +0.20(+1.41%) |
Oct 05, 2005 | 14.68 | 14.74 | 14.22 | 14.23 | 210,699 | -0.50(-3.43%) |
Oct 04, 2005 | 15.12 | 15.29 | 14.74 | 14.74 | 27,949 | -0.25(-1.67%) |