Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.99 | 15.01 | 14.97 | 14.99 | 164,322 | +0.00(+0.00%) |
Dec 29, 2005 | 15.04 | 15.08 | 14.99 | 14.99 | 242,580 | +0.05(+0.33%) |
Dec 28, 2005 | 14.92 | 14.95 | 14.86 | 14.95 | 67,372 | +0.08(+0.52%) |
Dec 27, 2005 | 14.99 | 15.00 | 14.85 | 14.87 | 42,518 | -0.11(-0.75%) |
Dec 23, 2005 | 14.97 | 15.02 | 14.97 | 14.98 | 25,880 | -0.01(-0.10%) |
Dec 22, 2005 | 14.97 | 14.99 | 14.97 | 14.99 | 56,485 | +0.05(+0.33%) |
Dec 21, 2005 | 14.95 | 14.99 | 14.92 | 14.95 | 66,755 | +0.00(+0.00%) |
Dec 20, 2005 | 14.97 | 14.99 | 14.76 | 14.95 | 139,673 | -0.02(-0.13%) |
Dec 19, 2005 | 15.08 | 15.08 | 14.94 | 14.97 | 31,632 | -0.12(-0.78%) |
Dec 16, 2005 | 15.00 | 15.08 | 14.99 | 15.08 | 45,804 | +0.06(+0.42%) |
Dec 15, 2005 | 14.90 | 15.02 | 14.81 | 15.02 | 70,863 | +0.03(+0.19%) |
Dec 14, 2005 | 15.09 | 15.29 | 14.84 | 14.99 | 150,149 | -0.10(-0.68%) |
Dec 13, 2005 | 14.68 | 15.09 | 14.68 | 15.09 | 115,847 | +0.25(+1.67%) |
Dec 12, 2005 | 15.06 | 15.06 | 14.84 | 14.84 | 52,377 | -0.08(-0.55%) |
Dec 09, 2005 | 14.75 | 14.96 | 14.75 | 14.93 | 67,988 | +0.09(+0.59%) |
Dec 08, 2005 | 14.85 | 14.89 | 14.69 | 14.84 | 109,685 | -0.23(-1.52%) |
Dec 07, 2005 | 15.08 | 15.08 | 14.85 | 15.07 | 132,484 | -0.01(-0.10%) |
Dec 06, 2005 | 15.08 | 15.09 | 14.99 | 15.08 | 43,134 | +0.02(+0.13%) |
Dec 05, 2005 | 14.97 | 15.07 | 14.90 | 15.06 | 65,934 | +0.09(+0.62%) |
Dec 02, 2005 | 14.95 | 14.97 | 14.86 | 14.97 | 67,782 | -0.12(-0.77%) |
Dec 01, 2005 | 14.96 | 15.09 | 14.95 | 15.09 | 446,134 | +0.14(+0.94%) |
Nov 30, 2005 | 14.79 | 14.95 | 14.75 | 14.95 | 97,360 | +0.21(+1.45%) |
Nov 29, 2005 | 14.61 | 14.79 | 14.61 | 14.73 | 42,312 | +0.12(+0.83%) |
Nov 28, 2005 | 14.87 | 14.87 | 14.61 | 14.61 | 75,999 | -0.21(-1.44%) |
Nov 25, 2005 | 14.81 | 14.87 | 14.81 | 14.82 | 4,724 | +0.02(+0.13%) |
Nov 23, 2005 | 14.73 | 14.92 | 14.73 | 14.81 | 59,361 | +0.13(+0.86%) |
Nov 22, 2005 | 14.95 | 14.95 | 14.58 | 14.68 | 240,937 | -0.26(-1.73%) |
Nov 21, 2005 | 14.91 | 14.98 | 14.90 | 14.94 | 42,312 | +0.03(+0.20%) |
Nov 18, 2005 | 14.85 | 14.91 | 14.77 | 14.91 | 80,928 | +0.06(+0.39%) |
Nov 17, 2005 | 14.92 | 14.92 | 14.81 | 14.85 | 85,652 | -0.05(-0.36%) |
Nov 16, 2005 | 14.65 | 15.05 | 14.64 | 14.90 | 201,705 | +0.23(+1.59%) |
Nov 15, 2005 | 14.50 | 14.78 | 14.48 | 14.67 | 123,036 | +0.16(+1.11%) |
Nov 14, 2005 | 14.64 | 14.65 | 14.41 | 14.51 | 230,667 | -0.14(-0.93%) |
Nov 11, 2005 | 14.61 | 14.71 | 14.56 | 14.64 | 69,220 | +0.05(+0.33%) |
Nov 10, 2005 | 14.60 | 14.65 | 14.55 | 14.60 | 112,560 | +0.04(+0.30%) |
Nov 09, 2005 | 14.48 | 14.59 | 14.48 | 14.55 | 104,755 | -0.00(-0.03%) |
Nov 08, 2005 | 14.44 | 14.69 | 14.44 | 14.56 | 85,652 | +0.13(+0.91%) |
Nov 07, 2005 | 14.54 | 14.54 | 14.34 | 14.43 | 47,653 | -0.11(-0.77%) |
Nov 04, 2005 | 14.46 | 14.54 | 14.36 | 14.54 | 43,339 | +0.04(+0.27%) |
Nov 03, 2005 | 14.26 | 14.50 | 14.19 | 14.50 | 118,106 | +0.05(+0.37%) |
Nov 02, 2005 | 14.68 | 14.72 | 14.34 | 14.44 | 276,882 | -0.23(-1.59%) |
Nov 01, 2005 | 14.66 | 14.70 | 14.61 | 14.68 | 176,235 | +0.07(+0.50%) |
Oct 31, 2005 | 14.61 | 14.70 | 14.57 | 14.61 | 206,635 | +0.08(+0.54%) |
Oct 28, 2005 | 14.41 | 14.56 | 14.39 | 14.53 | 40,875 | +0.19(+1.29%) |
Oct 27, 2005 | 14.50 | 14.50 | 14.32 | 14.34 | 116,874 | -0.16(-1.07%) |
Oct 26, 2005 | 14.46 | 14.60 | 14.46 | 14.50 | 251,413 | -0.06(-0.40%) |
Oct 25, 2005 | 14.56 | 14.61 | 14.52 | 14.56 | 114,203 | +0.03(+0.20%) |
Oct 24, 2005 | 14.51 | 14.60 | 14.48 | 14.53 | 229,024 | +0.00(+0.03%) |
Oct 21, 2005 | 14.17 | 14.60 | 14.17 | 14.52 | 273,801 | +0.45(+3.18%) |
Oct 20, 2005 | 14.14 | 14.17 | 14.00 | 14.07 | 117,079 | -0.12(-0.82%) |
Oct 19, 2005 | 14.09 | 14.19 | 14.08 | 14.19 | 95,923 | +0.10(+0.73%) |
Oct 18, 2005 | 14.13 | 14.14 | 14.00 | 14.09 | 84,009 | -0.03(-0.21%) |
Oct 17, 2005 | 14.09 | 14.26 | 14.09 | 14.12 | 221,218 | +0.00(+0.03%) |
Oct 14, 2005 | 14.14 | 14.14 | 14.05 | 14.11 | 78,874 | +0.00(+0.00%) |
Oct 13, 2005 | 14.22 | 14.24 | 14.11 | 14.11 | 130,636 | -0.12(-0.85%) |
Oct 12, 2005 | 14.28 | 14.28 | 14.14 | 14.24 | 82,982 | -0.08(-0.58%) |
Oct 11, 2005 | 14.41 | 14.45 | 14.30 | 14.32 | 198,829 | -0.04(-0.30%) |
Oct 10, 2005 | 14.21 | 14.38 | 14.19 | 14.36 | 121,598 | +0.17(+1.20%) |
Oct 07, 2005 | 14.09 | 14.20 | 14.08 | 14.19 | 154,462 | +0.15(+1.04%) |
Oct 06, 2005 | 13.94 | 14.06 | 13.93 | 14.05 | 108,863 | +0.14(+0.98%) |
Oct 05, 2005 | 13.88 | 13.92 | 13.87 | 13.91 | 286,126 | +0.06(+0.46%) |
Oct 04, 2005 | 13.88 | 13.92 | 13.85 | 13.85 | 283,866 | -0.00(-0.03%) |