Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.32 | 14.75 | 14.20 | 14.64 | 244,262 | +0.39(+2.74%) |
Dec 29, 2005 | 14.35 | 14.48 | 14.25 | 14.25 | 116,330 | -0.10(-0.70%) |
Dec 28, 2005 | 14.42 | 14.50 | 14.25 | 14.35 | 180,800 | -0.10(-0.69%) |
Dec 27, 2005 | 14.74 | 14.84 | 14.40 | 14.45 | 123,400 | -0.25(-1.70%) |
Dec 23, 2005 | 14.85 | 14.96 | 14.45 | 14.70 | 152,991 | -0.06(-0.41%) |
Dec 22, 2005 | 14.65 | 15.02 | 14.50 | 14.76 | 170,474 | +0.21(+1.44%) |
Dec 21, 2005 | 14.42 | 14.57 | 14.25 | 14.55 | 215,472 | +0.27(+1.89%) |
Dec 20, 2005 | 14.23 | 14.32 | 13.75 | 14.28 | 692,935 | +0.15(+1.06%) |
Dec 19, 2005 | 14.40 | 14.55 | 13.84 | 14.13 | 494,691 | -0.19(-1.33%) |
Dec 16, 2005 | 14.25 | 14.45 | 14.19 | 14.32 | 658,221 | +0.08(+0.56%) |
Dec 15, 2005 | 14.20 | 14.32 | 14.06 | 14.24 | 1,116,555 | +0.43(+3.11%) |
Dec 14, 2005 | 13.81 | 14.05 | 13.65 | 13.81 | 575,037 | +0.10(+0.73%) |
Dec 13, 2005 | 13.54 | 13.77 | 13.37 | 13.71 | 697,246 | +0.12(+0.88%) |
Dec 12, 2005 | 13.79 | 14.09 | 13.36 | 13.59 | 599,237 | -0.10(-0.73%) |
Dec 09, 2005 | 13.37 | 14.00 | 13.30 | 13.69 | 633,735 | +0.41(+3.09%) |
Dec 08, 2005 | 13.31 | 13.48 | 12.92 | 13.28 | 411,756 | +0.04(+0.30%) |
Dec 07, 2005 | 13.09 | 13.34 | 13.09 | 13.24 | 310,701 | +0.15(+1.15%) |
Dec 06, 2005 | 13.32 | 13.37 | 13.07 | 13.09 | 335,677 | -0.17(-1.28%) |
Dec 05, 2005 | 13.55 | 13.55 | 13.03 | 13.26 | 650,168 | -0.29(-2.14%) |
Dec 02, 2005 | 14.00 | 14.20 | 13.33 | 13.55 | 292,109 | -0.52(-3.70%) |
Dec 01, 2005 | 13.95 | 14.40 | 13.79 | 14.07 | 253,113 | +0.18(+1.30%) |
Nov 30, 2005 | 13.90 | 14.09 | 13.50 | 13.89 | 455,216 | +0.33(+2.43%) |
Nov 29, 2005 | 14.40 | 14.45 | 13.49 | 13.56 | 676,167 | -0.79(-5.51%) |
Nov 28, 2005 | 14.98 | 14.98 | 14.06 | 14.35 | 244,854 | -0.43(-2.91%) |
Nov 25, 2005 | 14.80 | 14.84 | 14.58 | 14.78 | 45,158 | +0.21(+1.44%) |
Nov 23, 2005 | 14.88 | 14.94 | 14.57 | 14.57 | 142,326 | -0.33(-2.21%) |
Nov 22, 2005 | 14.90 | 15.00 | 14.81 | 14.90 | 248,106 | -0.10(-0.67%) |
Nov 21, 2005 | 14.86 | 15.01 | 14.75 | 15.00 | 178,644 | +0.10(+0.67%) |
Nov 18, 2005 | 15.16 | 15.30 | 14.87 | 14.90 | 332,794 | -0.13(-0.86%) |
Nov 17, 2005 | 15.01 | 15.07 | 14.81 | 15.03 | 231,733 | +0.09(+0.60%) |
Nov 16, 2005 | 14.85 | 15.26 | 14.82 | 14.94 | 247,552 | +0.08(+0.54%) |
Nov 15, 2005 | 14.78 | 15.15 | 14.65 | 14.86 | 264,781 | +0.00(+0.00%) |
Nov 14, 2005 | 15.03 | 15.24 | 14.20 | 14.86 | 624,370 | -0.08(-0.54%) |
Nov 11, 2005 | 14.89 | 15.09 | 14.85 | 14.94 | 274,033 | -0.05(-0.33%) |
Nov 10, 2005 | 14.85 | 15.16 | 14.46 | 14.99 | 298,432 | +0.14(+0.94%) |
Nov 09, 2005 | 14.55 | 14.99 | 14.49 | 14.85 | 125,350 | +0.34(+2.34%) |
Nov 08, 2005 | 14.64 | 14.75 | 14.43 | 14.51 | 180,837 | -0.22(-1.49%) |
Nov 07, 2005 | 15.20 | 15.20 | 14.46 | 14.73 | 296,224 | -0.40(-2.64%) |
Nov 04, 2005 | 15.07 | 15.43 | 14.91 | 15.13 | 298,063 | +0.06(+0.40%) |
Nov 03, 2005 | 15.00 | 15.57 | 14.84 | 15.07 | 394,165 | +0.21(+1.41%) |
Nov 02, 2005 | 14.65 | 14.91 | 14.21 | 14.86 | 224,205 | +0.23(+1.57%) |
Nov 01, 2005 | 14.38 | 14.94 | 14.31 | 14.63 | 228,741 | +0.18(+1.25%) |
Oct 31, 2005 | 14.30 | 15.00 | 14.27 | 14.45 | 390,973 | +0.21(+1.47%) |
Oct 28, 2005 | 14.41 | 14.58 | 14.07 | 14.24 | 215,733 | -0.10(-0.70%) |
Oct 27, 2005 | 14.40 | 14.54 | 13.81 | 14.34 | 291,673 | -0.12(-0.83%) |
Oct 26, 2005 | 14.95 | 15.39 | 14.41 | 14.46 | 213,866 | -0.52(-3.47%) |
Oct 25, 2005 | 15.05 | 15.19 | 14.56 | 14.98 | 104,029 | -0.07(-0.47%) |
Oct 24, 2005 | 14.33 | 15.15 | 14.30 | 15.05 | 293,203 | +0.75(+5.24%) |
Oct 21, 2005 | 14.08 | 15.01 | 13.99 | 14.30 | 345,563 | +0.26(+1.85%) |
Oct 20, 2005 | 14.54 | 14.80 | 13.71 | 14.04 | 413,522 | -0.54(-3.70%) |
Oct 19, 2005 | 14.38 | 15.00 | 13.90 | 14.58 | 754,731 | +0.08(+0.55%) |
Oct 18, 2005 | 14.82 | 15.00 | 14.38 | 14.50 | 200,561 | -0.29(-1.96%) |
Oct 17, 2005 | 15.50 | 15.56 | 14.75 | 14.79 | 330,710 | -0.70(-4.52%) |
Oct 14, 2005 | 15.02 | 15.53 | 14.90 | 15.49 | 475,684 | +0.51(+3.40%) |
Oct 13, 2005 | 14.61 | 15.00 | 14.40 | 14.98 | 432,433 | +0.45(+3.10%) |
Oct 12, 2005 | 15.44 | 15.47 | 14.35 | 14.53 | 694,757 | -0.99(-6.38%) |
Oct 11, 2005 | 15.62 | 16.30 | 15.39 | 15.52 | 924,237 | -0.07(-0.45%) |
Oct 10, 2005 | 15.73 | 15.89 | 15.46 | 15.59 | 531,294 | -0.22(-1.39%) |
Oct 07, 2005 | 16.12 | 16.42 | 15.55 | 15.81 | 549,586 | -0.25(-1.56%) |
Oct 06, 2005 | 17.24 | 17.72 | 15.87 | 16.06 | 995,560 | -1.22(-7.06%) |
Oct 05, 2005 | 17.42 | 17.87 | 17.27 | 17.28 | 648,433 | -0.62(-3.46%) |
Oct 04, 2005 | 16.83 | 18.29 | 16.83 | 17.90 | 734,840 | +1.09(+6.48%) |