Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.59 | 14.67 | 14.55 | 14.67 | 902,997 | -0.12(-0.83%) |
Dec 29, 2005 | 14.82 | 14.82 | 14.76 | 14.79 | 556,585 | +0.02(+0.15%) |
Dec 28, 2005 | 14.84 | 14.88 | 14.74 | 14.77 | 284,107 | +0.05(+0.34%) |
Dec 27, 2005 | 14.81 | 14.81 | 14.69 | 14.72 | 736,991 | -0.01(-0.05%) |
Dec 23, 2005 | 14.75 | 14.75 | 14.68 | 14.73 | 162,683 | -0.01(-0.10%) |
Dec 22, 2005 | 14.70 | 14.78 | 14.69 | 14.74 | 173,067 | +0.05(+0.34%) |
Dec 21, 2005 | 14.72 | 14.72 | 14.63 | 14.69 | 786,834 | +0.05(+0.35%) |
Dec 20, 2005 | 14.76 | 14.76 | 14.55 | 14.64 | 197,989 | -0.12(-0.83%) |
Dec 19, 2005 | 14.78 | 14.82 | 14.73 | 14.76 | 296,291 | -0.02(-0.15%) |
Dec 16, 2005 | 14.70 | 14.81 | 14.69 | 14.78 | 633,981 | +0.20(+1.34%) |
Dec 15, 2005 | 14.63 | 14.63 | 14.51 | 14.59 | 1,426,770 | -0.04(-0.25%) |
Dec 14, 2005 | 14.63 | 14.68 | 14.61 | 14.63 | 919,612 | -0.03(-0.20%) |
Dec 13, 2005 | 14.55 | 14.68 | 14.51 | 14.65 | 462,021 | +0.08(+0.55%) |
Dec 12, 2005 | 14.55 | 14.59 | 14.50 | 14.58 | 2,433,608 | +0.22(+1.51%) |
Dec 09, 2005 | 14.29 | 14.40 | 14.29 | 14.36 | 187,466 | +0.03(+0.20%) |
Dec 08, 2005 | 14.24 | 14.41 | 14.20 | 14.33 | 258,493 | +0.15(+1.07%) |
Dec 07, 2005 | 14.33 | 14.33 | 14.16 | 14.18 | 345,996 | -0.17(-1.21%) |
Dec 06, 2005 | 14.38 | 14.42 | 14.30 | 14.35 | 981,086 | +0.04(+0.30%) |
Dec 05, 2005 | 14.35 | 14.35 | 14.21 | 14.31 | 287,015 | +0.02(+0.15%) |
Dec 02, 2005 | 14.21 | 14.31 | 14.19 | 14.29 | 1,038,959 | +0.03(+0.20%) |
Dec 01, 2005 | 14.07 | 14.26 | 13.48 | 14.26 | 777,696 | +0.20(+1.44%) |
Nov 30, 2005 | 14.09 | 14.13 | 14.01 | 14.06 | 750,698 | -0.04(-0.31%) |
Nov 29, 2005 | 14.11 | 14.13 | 14.02 | 14.10 | 785,588 | +0.05(+0.36%) |
Nov 28, 2005 | 14.06 | 14.12 | 13.98 | 14.05 | 1,268,516 | +0.04(+0.26%) |
Nov 25, 2005 | 14.11 | 14.11 | 13.95 | 14.01 | 1,353,250 | -0.08(-0.56%) |
Nov 23, 2005 | 14.04 | 14.13 | 14.03 | 14.09 | 4,763,515 | -0.05(-0.36%) |
Nov 22, 2005 | 13.97 | 14.16 | 13.90 | 14.14 | 1,365,434 | +0.14(+0.98%) |
Nov 21, 2005 | 14.06 | 14.06 | 13.94 | 14.00 | 719,407 | +0.04(+0.31%) |
Nov 18, 2005 | 13.90 | 13.96 | 13.80 | 13.96 | 271,231 | +0.06(+0.42%) |
Nov 17, 2005 | 13.74 | 13.90 | 13.74 | 13.90 | 414,116 | +0.24(+1.74%) |
Nov 16, 2005 | 13.70 | 13.72 | 13.63 | 13.67 | 566,831 | -0.10(-0.73%) |
Nov 15, 2005 | 13.74 | 13.80 | 13.68 | 13.77 | 383,241 | +0.05(+0.37%) |
Nov 14, 2005 | 13.78 | 13.80 | 13.67 | 13.72 | 140,946 | -0.06(-0.47%) |
Nov 11, 2005 | 13.72 | 13.79 | 13.67 | 13.78 | 174,867 | +0.14(+1.06%) |
Nov 10, 2005 | 13.64 | 13.71 | 13.54 | 13.64 | 848,170 | -0.06(-0.47%) |
Nov 09, 2005 | 13.57 | 13.70 | 13.55 | 13.70 | 1,800,873 | +0.10(+0.74%) |
Nov 08, 2005 | 13.55 | 13.67 | 13.55 | 13.60 | 1,171,045 | -0.12(-0.89%) |
Nov 07, 2005 | 13.73 | 13.77 | 13.67 | 13.72 | 284,107 | +0.07(+0.48%) |
Nov 04, 2005 | 13.77 | 13.83 | 13.59 | 13.66 | 1,116,494 | -0.16(-1.15%) |
Nov 03, 2005 | 13.95 | 13.97 | 13.79 | 13.82 | 480,989 | -0.04(-0.31%) |
Nov 02, 2005 | 13.67 | 13.90 | 13.63 | 13.86 | 538,863 | +0.23(+1.70%) |
Nov 01, 2005 | 13.65 | 13.69 | 13.59 | 13.63 | 495,388 | -0.02(-0.16%) |
Oct 31, 2005 | 13.60 | 13.69 | 13.58 | 13.65 | 4,343,583 | +0.12(+0.85%) |
Oct 28, 2005 | 13.46 | 13.58 | 13.43 | 13.54 | 479,189 | +0.11(+0.81%) |
Oct 27, 2005 | 13.61 | 13.61 | 13.43 | 13.43 | 297,676 | -0.14(-1.01%) |
Oct 26, 2005 | 13.54 | 13.68 | 13.54 | 13.56 | 287,984 | -0.01(-0.05%) |
Oct 25, 2005 | 13.63 | 13.68 | 13.54 | 13.57 | 721,484 | -0.08(-0.58%) |
Oct 24, 2005 | 13.41 | 13.65 | 13.41 | 13.65 | 288,538 | +0.27(+2.05%) |
Oct 21, 2005 | 13.51 | 13.51 | 13.32 | 13.38 | 588,983 | -0.01(-0.05%) |
Oct 20, 2005 | 13.57 | 13.57 | 13.35 | 13.38 | 1,003,931 | -0.27(-1.96%) |
Oct 19, 2005 | 13.40 | 13.65 | 13.34 | 13.65 | 2,602,384 | +0.04(+0.32%) |
Oct 18, 2005 | 13.65 | 13.70 | 13.60 | 13.61 | 583,307 | -0.19(-1.36%) |
Oct 17, 2005 | 13.90 | 13.90 | 13.79 | 13.80 | 386,425 | -0.10(-0.73%) |
Oct 14, 2005 | 13.83 | 13.93 | 13.76 | 13.90 | 1,139,477 | +0.12(+0.89%) |
Oct 13, 2005 | 13.61 | 13.77 | 13.58 | 13.77 | 1,868,992 | +0.01(+0.10%) |
Oct 12, 2005 | 13.90 | 13.96 | 13.73 | 13.76 | 1,038,959 | -0.16(-1.14%) |
Oct 11, 2005 | 14.00 | 14.04 | 13.87 | 13.92 | 1,184,198 | -0.07(-0.52%) |
Oct 10, 2005 | 14.13 | 14.13 | 13.95 | 13.99 | 458,283 | -0.05(-0.36%) |
Oct 07, 2005 | 14.06 | 14.11 | 13.99 | 14.04 | 253,924 | +0.01(+0.05%) |
Oct 06, 2005 | 14.01 | 14.09 | 13.93 | 14.03 | 1,386,479 | +0.14(+0.99%) |
Oct 05, 2005 | 14.19 | 14.19 | 13.90 | 13.90 | 534,433 | -0.17(-1.18%) |
Oct 04, 2005 | 14.11 | 14.23 | 14.06 | 14.06 | 368,149 | +0.04(+0.31%) |