Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.28 | 15.28 | 14.89 | 15.09 | 39,498 | -0.25(-1.63%) |
Dec 29, 2005 | 15.25 | 15.46 | 15.12 | 15.34 | 53,047 | +0.19(+1.28%) |
Dec 28, 2005 | 15.58 | 15.58 | 14.96 | 15.15 | 36,526 | -0.37(-2.39%) |
Dec 27, 2005 | 15.82 | 15.86 | 15.49 | 15.52 | 119,768 | -0.17(-1.08%) |
Dec 23, 2005 | 15.69 | 15.90 | 15.57 | 15.69 | 70,337 | -0.09(-0.56%) |
Dec 22, 2005 | 15.82 | 15.82 | 15.70 | 15.78 | 61,541 | +0.09(+0.56%) |
Dec 21, 2005 | 15.61 | 15.78 | 15.60 | 15.69 | 161,709 | +0.23(+1.51%) |
Dec 20, 2005 | 15.45 | 15.81 | 15.20 | 15.45 | 63,298 | -0.07(-0.47%) |
Dec 19, 2005 | 15.44 | 15.70 | 15.44 | 15.53 | 126,785 | -0.02(-0.15%) |
Dec 16, 2005 | 15.40 | 15.78 | 15.20 | 15.55 | 202,838 | +0.09(+0.57%) |
Dec 15, 2005 | 15.89 | 15.94 | 15.37 | 15.46 | 54,439 | -0.46(-2.88%) |
Dec 14, 2005 | 16.02 | 16.03 | 15.85 | 15.92 | 50,772 | -0.07(-0.45%) |
Dec 13, 2005 | 16.30 | 16.30 | 15.89 | 15.99 | 147,626 | -0.35(-2.17%) |
Dec 12, 2005 | 16.10 | 16.42 | 15.93 | 16.35 | 58,242 | +0.26(+1.60%) |
Dec 09, 2005 | 15.82 | 16.10 | 15.82 | 16.09 | 31,364 | +0.35(+2.25%) |
Dec 08, 2005 | 15.61 | 15.90 | 15.61 | 15.74 | 41,272 | +0.08(+0.51%) |
Dec 07, 2005 | 15.62 | 15.89 | 15.61 | 15.66 | 32,492 | -0.20(-1.27%) |
Dec 06, 2005 | 15.59 | 15.90 | 15.50 | 15.86 | 79,247 | +0.31(+2.02%) |
Dec 05, 2005 | 15.05 | 15.58 | 14.87 | 15.54 | 247,463 | +0.27(+1.74%) |
Dec 02, 2005 | 15.12 | 15.29 | 15.00 | 15.28 | 92,338 | +0.10(+0.69%) |
Dec 01, 2005 | 15.16 | 15.28 | 15.11 | 15.17 | 63,237 | +0.17(+1.13%) |
Nov 30, 2005 | 14.81 | 15.00 | 14.69 | 15.00 | 124,478 | +0.41(+2.81%) |
Nov 29, 2005 | 14.67 | 14.80 | 14.38 | 14.59 | 68,098 | -0.01(-0.06%) |
Nov 28, 2005 | 14.83 | 14.83 | 14.37 | 14.60 | 75,478 | -0.31(-2.10%) |
Nov 25, 2005 | 15.20 | 15.20 | 14.90 | 14.91 | 16,414 | -0.18(-1.17%) |
Nov 23, 2005 | 15.12 | 15.29 | 15.05 | 15.09 | 58,405 | +0.04(+0.27%) |
Nov 22, 2005 | 14.94 | 15.22 | 14.87 | 15.05 | 92,627 | +0.07(+0.48%) |
Nov 21, 2005 | 14.91 | 15.09 | 14.79 | 14.98 | 94,592 | +0.18(+1.20%) |
Nov 18, 2005 | 15.09 | 15.37 | 14.58 | 14.80 | 60,833 | -0.08(-0.54%) |
Nov 17, 2005 | 14.85 | 15.03 | 14.49 | 14.88 | 53,248 | -0.07(-0.48%) |
Nov 16, 2005 | 14.95 | 14.97 | 14.71 | 14.95 | 43,552 | +0.01(+0.05%) |
Nov 15, 2005 | 14.73 | 15.13 | 14.73 | 14.95 | 84,369 | +0.06(+0.38%) |
Nov 14, 2005 | 15.32 | 15.41 | 14.70 | 14.89 | 75,750 | +0.04(+0.27%) |
Nov 11, 2005 | 15.06 | 15.10 | 14.83 | 14.85 | 33,214 | -0.23(-1.49%) |
Nov 10, 2005 | 14.71 | 15.13 | 14.58 | 15.08 | 100,366 | +0.53(+3.65%) |
Nov 09, 2005 | 14.08 | 14.67 | 14.05 | 14.54 | 140,251 | +0.54(+3.85%) |
Nov 08, 2005 | 14.69 | 14.69 | 13.91 | 14.01 | 75,226 | -0.76(-5.13%) |
Nov 07, 2005 | 15.24 | 15.24 | 14.69 | 14.76 | 80,680 | -0.41(-2.71%) |
Nov 04, 2005 | 15.41 | 15.41 | 14.97 | 15.17 | 55,658 | -0.24(-1.57%) |
Nov 03, 2005 | 15.74 | 15.74 | 15.31 | 15.41 | 81,899 | -0.28(-1.79%) |
Nov 02, 2005 | 15.57 | 15.74 | 15.55 | 15.70 | 67,851 | +0.24(+1.56%) |
Nov 01, 2005 | 15.45 | 15.54 | 15.33 | 15.45 | 63,177 | -0.05(-0.31%) |
Oct 31, 2005 | 15.61 | 15.70 | 15.13 | 15.50 | 116,398 | -0.17(-1.08%) |
Oct 28, 2005 | 15.66 | 15.81 | 15.57 | 15.67 | 39,149 | +0.10(+0.62%) |
Oct 27, 2005 | 15.94 | 16.10 | 15.53 | 15.57 | 70,173 | -0.43(-2.67%) |
Oct 26, 2005 | 15.94 | 16.10 | 15.86 | 16.00 | 84,292 | +0.31(+1.95%) |
Oct 25, 2005 | 16.17 | 16.17 | 15.65 | 15.70 | 84,759 | -0.40(-2.50%) |
Oct 24, 2005 | 15.93 | 16.18 | 15.87 | 16.10 | 21,074 | +0.23(+1.42%) |
Oct 21, 2005 | 15.58 | 16.10 | 15.57 | 15.87 | 56,880 | +0.18(+1.13%) |
Oct 20, 2005 | 15.48 | 15.70 | 15.31 | 15.70 | 107,808 | +0.09(+0.57%) |
Oct 19, 2005 | 15.14 | 15.66 | 15.07 | 15.61 | 20,361 | +0.47(+3.08%) |
Oct 18, 2005 | 15.19 | 15.29 | 15.05 | 15.14 | 40,916 | -0.14(-0.95%) |
Oct 17, 2005 | 15.14 | 15.36 | 15.01 | 15.28 | 20,182 | +0.01(+0.05%) |
Oct 14, 2005 | 15.09 | 15.31 | 14.48 | 15.28 | 62,947 | +0.31(+2.04%) |
Oct 13, 2005 | 14.56 | 15.05 | 14.38 | 14.97 | 66,035 | +0.34(+2.31%) |
Oct 12, 2005 | 14.61 | 14.97 | 14.21 | 14.63 | 52,387 | -0.04(-0.27%) |
Oct 11, 2005 | 15.95 | 16.07 | 14.62 | 14.67 | 171,533 | -1.34(-8.39%) |
Oct 10, 2005 | 16.43 | 16.52 | 15.90 | 16.02 | 14,631 | -0.28(-1.73%) |
Oct 07, 2005 | 15.78 | 16.36 | 15.78 | 16.30 | 13,203 | +0.47(+3.00%) |
Oct 06, 2005 | 16.07 | 16.20 | 15.67 | 15.82 | 18,196 | -0.19(-1.16%) |
Oct 05, 2005 | 16.52 | 16.61 | 15.70 | 16.01 | 57,984 | -0.58(-3.49%) |
Oct 04, 2005 | 16.60 | 16.70 | 16.51 | 16.59 | 39,200 | -0.14(-0.82%) |