Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.77 | 14.99 | 14.77 | 14.92 | 1,090,427 | -0.24(-1.56%) |
Dec 29, 2005 | 15.20 | 15.25 | 15.11 | 15.15 | 606,043 | -0.24(-1.53%) |
Dec 28, 2005 | 15.40 | 15.42 | 15.30 | 15.39 | 466,497 | -0.28(-1.78%) |
Dec 27, 2005 | 15.79 | 15.86 | 15.61 | 15.67 | 526,924 | -0.14(-0.90%) |
Dec 23, 2005 | 15.73 | 15.84 | 15.71 | 15.81 | 527,730 | +0.11(+0.67%) |
Dec 22, 2005 | 15.72 | 15.73 | 15.67 | 15.71 | 515,161 | -0.09(-0.55%) |
Dec 21, 2005 | 15.68 | 15.82 | 15.68 | 15.79 | 566,081 | +0.21(+1.35%) |
Dec 20, 2005 | 15.58 | 15.66 | 15.52 | 15.58 | 524,346 | +0.11(+0.68%) |
Dec 19, 2005 | 15.55 | 15.58 | 15.45 | 15.48 | 715,618 | +0.19(+1.22%) |
Dec 16, 2005 | 16.25 | 16.25 | 15.24 | 15.29 | 449,416 | -0.07(-0.44%) |
Dec 15, 2005 | 15.19 | 15.36 | 15.15 | 15.36 | 700,954 | +0.23(+1.52%) |
Dec 14, 2005 | 15.05 | 15.14 | 14.96 | 15.13 | 792,481 | +0.17(+1.16%) |
Dec 13, 2005 | 15.08 | 15.08 | 14.86 | 14.96 | 545,455 | -0.15(-0.99%) |
Dec 12, 2005 | 15.06 | 15.15 | 15.03 | 15.11 | 542,877 | +0.16(+1.04%) |
Dec 09, 2005 | 14.89 | 15.00 | 14.87 | 14.95 | 663,087 | +0.06(+0.37%) |
Dec 08, 2005 | 15.02 | 15.14 | 14.85 | 14.89 | 1,400,136 | -0.53(-3.42%) |
Dec 07, 2005 | 15.56 | 15.58 | 15.41 | 15.42 | 693,864 | -0.03(-0.20%) |
Dec 06, 2005 | 15.43 | 15.50 | 15.38 | 15.45 | 806,500 | -0.32(-2.05%) |
Dec 05, 2005 | 15.87 | 15.89 | 15.72 | 15.78 | 611,844 | -0.15(-0.94%) |
Dec 02, 2005 | 15.98 | 16.01 | 15.85 | 15.92 | 627,153 | +0.09(+0.55%) |
Dec 01, 2005 | 15.27 | 15.86 | 15.27 | 15.84 | 787,002 | +0.64(+4.21%) |
Nov 30, 2005 | 15.33 | 15.38 | 15.14 | 15.20 | 964,900 | -0.14(-0.89%) |
Nov 29, 2005 | 15.38 | 15.51 | 15.28 | 15.33 | 825,515 | +0.07(+0.45%) |
Nov 28, 2005 | 15.38 | 15.38 | 15.22 | 15.27 | 425,568 | +0.06(+0.37%) |
Nov 25, 2005 | 15.31 | 15.31 | 15.17 | 15.21 | 280,381 | -0.14(-0.93%) |
Nov 23, 2005 | 15.20 | 15.38 | 15.20 | 15.35 | 686,452 | +0.34(+2.23%) |
Nov 22, 2005 | 15.04 | 15.04 | 14.91 | 15.02 | 812,140 | -0.13(-0.86%) |
Nov 21, 2005 | 15.06 | 15.17 | 15.02 | 15.15 | 601,531 | +0.11(+0.70%) |
Nov 18, 2005 | 14.99 | 15.09 | 14.99 | 15.04 | 611,361 | +0.00(+0.00%) |
Nov 17, 2005 | 14.85 | 15.05 | 14.74 | 15.04 | 917,686 | +0.40(+2.71%) |
Nov 16, 2005 | 14.57 | 14.65 | 14.55 | 14.65 | 679,039 | +0.30(+2.08%) |
Nov 15, 2005 | 14.43 | 14.50 | 14.34 | 14.35 | 798,282 | -0.01(-0.04%) |
Nov 14, 2005 | 14.37 | 14.40 | 14.27 | 14.35 | 672,594 | -0.20(-1.36%) |
Nov 11, 2005 | 14.53 | 14.58 | 14.47 | 14.55 | 514,194 | +0.11(+0.77%) |
Nov 10, 2005 | 14.34 | 14.45 | 14.23 | 14.44 | 914,463 | +0.13(+0.91%) |
Nov 09, 2005 | 14.24 | 14.35 | 14.23 | 14.31 | 751,552 | +0.52(+3.78%) |
Nov 08, 2005 | 13.83 | 13.85 | 13.68 | 13.79 | 474,232 | +0.01(+0.04%) |
Nov 07, 2005 | 13.81 | 13.84 | 13.74 | 13.78 | 604,915 | -0.24(-1.73%) |
Nov 04, 2005 | 14.12 | 14.13 | 14.01 | 14.03 | 959,905 | -0.02(-0.18%) |
Nov 03, 2005 | 14.06 | 14.15 | 14.02 | 14.05 | 1,278,315 | -0.13(-0.92%) |
Nov 02, 2005 | 14.12 | 14.20 | 14.09 | 14.18 | 836,794 | +0.02(+0.13%) |
Nov 01, 2005 | 14.09 | 14.23 | 14.06 | 14.16 | 649,390 | +0.23(+1.65%) |
Oct 31, 2005 | 13.87 | 14.01 | 13.85 | 13.93 | 570,915 | +0.21(+1.54%) |
Oct 28, 2005 | 13.65 | 13.74 | 13.54 | 13.72 | 680,006 | +0.06(+0.41%) |
Oct 27, 2005 | 13.82 | 13.89 | 13.64 | 13.67 | 658,897 | -0.33(-2.35%) |
Oct 26, 2005 | 14.03 | 14.14 | 13.98 | 13.99 | 594,441 | +0.04(+0.27%) |
Oct 25, 2005 | 14.16 | 14.17 | 13.94 | 13.96 | 915,914 | -0.29(-2.00%) |
Oct 24, 2005 | 13.96 | 14.27 | 13.88 | 14.24 | 1,472,810 | +0.28(+2.00%) |
Oct 21, 2005 | 13.99 | 14.06 | 13.87 | 13.96 | 893,515 | +0.45(+3.31%) |
Oct 20, 2005 | 13.93 | 13.93 | 13.52 | 13.52 | 1,156,655 | -0.42(-2.98%) |
Oct 19, 2005 | 13.60 | 13.96 | 13.53 | 13.93 | 1,366,619 | +0.04(+0.27%) |
Oct 18, 2005 | 13.93 | 13.94 | 13.88 | 13.89 | 1,237,708 | +0.12(+0.86%) |
Oct 17, 2005 | 13.75 | 13.80 | 13.73 | 13.78 | 418,961 | +0.09(+0.68%) |
Oct 14, 2005 | 13.70 | 13.75 | 13.60 | 13.68 | 779,429 | -0.13(-0.94%) |
Oct 13, 2005 | 13.70 | 13.87 | 13.69 | 13.81 | 1,322,790 | +0.35(+2.58%) |
Oct 12, 2005 | 13.65 | 13.65 | 13.28 | 13.47 | 1,660,054 | -0.84(-5.90%) |
Oct 11, 2005 | 14.37 | 14.45 | 14.30 | 14.31 | 420,733 | -0.01(-0.09%) |
Oct 10, 2005 | 14.37 | 14.45 | 14.27 | 14.32 | 472,137 | -0.01(-0.09%) |
Oct 07, 2005 | 14.17 | 14.35 | 14.17 | 14.34 | 699,504 | +0.32(+2.26%) |
Oct 06, 2005 | 13.96 | 14.14 | 13.82 | 14.02 | 1,616,868 | -0.45(-3.09%) |
Oct 05, 2005 | 14.68 | 14.71 | 14.47 | 14.47 | 1,071,896 | -0.57(-3.80%) |
Oct 04, 2005 | 15.17 | 15.32 | 15.04 | 15.04 | 414,127 | -0.07(-0.45%) |