Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.25 | 16.29 | 16.12 | 16.23 | 260,345 | -0.06(-0.36%) |
Dec 29, 2005 | 16.23 | 16.31 | 16.10 | 16.29 | 265,202 | +0.06(+0.37%) |
Dec 28, 2005 | 16.14 | 16.24 | 16.06 | 16.23 | 451,491 | +0.30(+1.91%) |
Dec 27, 2005 | 16.13 | 16.22 | 15.87 | 15.93 | 455,268 | -0.27(-1.69%) |
Dec 23, 2005 | 16.18 | 16.26 | 16.09 | 16.21 | 227,161 | -0.08(-0.50%) |
Dec 22, 2005 | 16.37 | 16.38 | 16.18 | 16.29 | 413,720 | +0.01(+0.05%) |
Dec 21, 2005 | 16.15 | 16.31 | 16.12 | 16.28 | 603,786 | +0.17(+1.06%) |
Dec 20, 2005 | 16.15 | 16.16 | 16.05 | 16.11 | 391,463 | -0.01(-0.05%) |
Dec 19, 2005 | 16.29 | 16.31 | 16.07 | 16.12 | 270,193 | -0.07(-0.46%) |
Dec 16, 2005 | 16.26 | 16.35 | 16.11 | 16.19 | 697,133 | +0.07(+0.41%) |
Dec 15, 2005 | 16.22 | 16.24 | 16.09 | 16.12 | 1,135,944 | -0.13(-0.78%) |
Dec 14, 2005 | 16.42 | 16.43 | 16.24 | 16.25 | 512,598 | -0.10(-0.63%) |
Dec 13, 2005 | 16.35 | 16.46 | 16.26 | 16.35 | 451,221 | +0.11(+0.68%) |
Dec 12, 2005 | 16.36 | 16.38 | 16.23 | 16.24 | 498,299 | +0.00(+0.00%) |
Dec 09, 2005 | 16.31 | 16.35 | 16.22 | 16.24 | 401,310 | -0.03(-0.18%) |
Dec 08, 2005 | 16.25 | 16.31 | 16.13 | 16.27 | 777,665 | +0.10(+0.60%) |
Dec 07, 2005 | 16.23 | 16.28 | 16.18 | 16.18 | 810,309 | +0.00(+0.00%) |
Dec 06, 2005 | 16.04 | 16.25 | 16.01 | 16.18 | 614,578 | +0.13(+0.83%) |
Dec 05, 2005 | 16.09 | 16.12 | 16.01 | 16.04 | 339,394 | +0.04(+0.23%) |
Dec 02, 2005 | 15.95 | 16.01 | 15.89 | 16.01 | 241,325 | +0.10(+0.65%) |
Dec 01, 2005 | 15.59 | 15.94 | 15.15 | 15.90 | 576,403 | +0.30(+1.90%) |
Nov 30, 2005 | 15.66 | 15.76 | 15.60 | 15.60 | 480,898 | -0.13(-0.80%) |
Nov 29, 2005 | 15.79 | 15.88 | 15.73 | 15.73 | 461,608 | -0.05(-0.33%) |
Nov 28, 2005 | 15.93 | 15.93 | 15.72 | 15.78 | 718,851 | -0.12(-0.75%) |
Nov 25, 2005 | 15.86 | 15.98 | 15.86 | 15.90 | 391,193 | +0.21(+1.32%) |
Nov 23, 2005 | 15.68 | 15.70 | 15.56 | 15.69 | 385,932 | +0.05(+0.33%) |
Nov 22, 2005 | 15.49 | 15.65 | 15.38 | 15.64 | 302,567 | +0.21(+1.35%) |
Nov 21, 2005 | 15.24 | 15.43 | 15.23 | 15.43 | 367,856 | +0.29(+1.91%) |
Nov 18, 2005 | 15.27 | 15.27 | 15.12 | 15.15 | 434,494 | -0.09(-0.58%) |
Nov 17, 2005 | 15.23 | 15.32 | 15.20 | 15.23 | 260,750 | +0.08(+0.54%) |
Nov 16, 2005 | 15.05 | 15.19 | 14.97 | 15.15 | 324,825 | +0.10(+0.69%) |
Nov 15, 2005 | 15.09 | 15.12 | 14.92 | 15.05 | 227,161 | -0.02(-0.15%) |
Nov 14, 2005 | 15.12 | 15.14 | 14.98 | 15.07 | 221,901 | +0.01(+0.05%) |
Nov 11, 2005 | 14.87 | 15.09 | 14.87 | 15.06 | 315,787 | +0.14(+0.94%) |
Nov 10, 2005 | 15.12 | 15.12 | 14.87 | 14.92 | 416,283 | -0.21(-1.37%) |
Nov 09, 2005 | 15.06 | 15.20 | 15.00 | 15.13 | 1,047,319 | +0.08(+0.54%) |
Nov 08, 2005 | 15.09 | 15.14 | 14.41 | 15.05 | 137,861 | -0.07(-0.44%) |
Nov 07, 2005 | 15.14 | 15.18 | 15.06 | 15.12 | 458,370 | -0.10(-0.63%) |
Nov 04, 2005 | 15.18 | 15.29 | 15.07 | 15.21 | 338,179 | -0.02(-0.15%) |
Nov 03, 2005 | 15.27 | 15.32 | 15.16 | 15.23 | 427,075 | +0.10(+0.69%) |
Nov 02, 2005 | 14.90 | 15.13 | 14.89 | 15.13 | 324,960 | +0.25(+1.69%) |
Nov 01, 2005 | 14.83 | 14.97 | 14.77 | 14.88 | 525,413 | +0.05(+0.35%) |
Oct 31, 2005 | 14.92 | 14.92 | 14.77 | 14.83 | 1,021,419 | +0.14(+0.96%) |
Oct 28, 2005 | 14.63 | 14.75 | 14.53 | 14.69 | 350,320 | +0.05(+0.35%) |
Oct 27, 2005 | 14.85 | 14.85 | 14.55 | 14.63 | 149,327 | -0.12(-0.80%) |
Oct 26, 2005 | 14.83 | 14.99 | 14.72 | 14.75 | 445,286 | -0.11(-0.75%) |
Oct 25, 2005 | 14.78 | 14.90 | 14.74 | 14.86 | 264,662 | +0.17(+1.16%) |
Oct 24, 2005 | 14.45 | 14.75 | 14.43 | 14.69 | 377,569 | +0.21(+1.43%) |
Oct 21, 2005 | 14.37 | 14.60 | 14.11 | 14.49 | 354,502 | -0.01(-0.05%) |
Oct 20, 2005 | 14.76 | 14.86 | 14.34 | 14.49 | 568,039 | -0.33(-2.25%) |
Oct 19, 2005 | 14.60 | 14.92 | 14.46 | 14.83 | 527,436 | +0.15(+1.01%) |
Oct 18, 2005 | 14.86 | 14.90 | 14.66 | 14.68 | 350,455 | -0.30(-2.03%) |
Oct 17, 2005 | 14.95 | 15.02 | 14.89 | 14.98 | 315,922 | +0.19(+1.25%) |
Oct 14, 2005 | 14.54 | 14.83 | 14.54 | 14.80 | 512,733 | +0.07(+0.50%) |
Oct 13, 2005 | 14.79 | 14.86 | 14.50 | 14.72 | 1,008,874 | -0.26(-1.73%) |
Oct 12, 2005 | 15.16 | 15.26 | 14.98 | 14.98 | 612,959 | -0.16(-1.08%) |
Oct 11, 2005 | 15.12 | 15.18 | 15.05 | 15.15 | 1,571,788 | +0.10(+0.69%) |
Oct 10, 2005 | 15.32 | 15.32 | 14.97 | 15.04 | 316,596 | -0.13(-0.83%) |
Oct 07, 2005 | 15.01 | 15.25 | 15.01 | 15.17 | 407,650 | +0.21(+1.44%) |
Oct 06, 2005 | 15.06 | 15.15 | 14.85 | 14.95 | 1,188,958 | -0.28(-1.85%) |
Oct 05, 2005 | 15.60 | 15.69 | 15.20 | 15.23 | 1,196,782 | -0.51(-3.25%) |
Oct 04, 2005 | 15.95 | 16.01 | 15.72 | 15.75 | 947,227 | -0.34(-2.12%) |