Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.32 | 14.32 | 14.10 | 14.17 | 780,617 | -0.15(-1.06%) |
Dec 29, 2005 | 14.42 | 14.50 | 14.32 | 14.32 | 520,605 | -0.19(-1.30%) |
Dec 28, 2005 | 14.53 | 14.61 | 14.43 | 14.51 | 658,035 | -0.26(-1.77%) |
Dec 27, 2005 | 14.94 | 14.95 | 14.71 | 14.77 | 589,320 | -0.17(-1.13%) |
Dec 23, 2005 | 14.95 | 15.02 | 14.93 | 14.94 | 216,045 | -0.04(-0.30%) |
Dec 22, 2005 | 14.87 | 15.00 | 14.77 | 14.98 | 437,040 | +0.11(+0.76%) |
Dec 21, 2005 | 14.84 | 14.94 | 14.83 | 14.87 | 368,616 | +0.00(+0.02%) |
Dec 20, 2005 | 14.84 | 14.96 | 14.60 | 14.87 | 372,401 | +0.00(+0.02%) |
Dec 19, 2005 | 15.20 | 15.21 | 14.86 | 14.86 | 540,987 | -0.23(-1.52%) |
Dec 16, 2005 | 14.92 | 15.17 | 14.92 | 15.09 | 657,162 | +0.21(+1.43%) |
Dec 15, 2005 | 15.17 | 15.17 | 14.83 | 14.88 | 510,996 | -0.29(-1.92%) |
Dec 14, 2005 | 14.89 | 15.21 | 14.86 | 15.17 | 412,582 | +0.27(+1.82%) |
Dec 13, 2005 | 14.92 | 15.05 | 14.82 | 14.90 | 349,981 | -0.02(-0.12%) |
Dec 12, 2005 | 14.96 | 15.03 | 14.83 | 14.92 | 383,174 | +0.01(+0.07%) |
Dec 09, 2005 | 14.85 | 15.01 | 14.77 | 14.91 | 411,418 | +0.05(+0.37%) |
Dec 08, 2005 | 14.89 | 14.92 | 14.71 | 14.85 | 764,602 | +0.08(+0.51%) |
Dec 07, 2005 | 14.60 | 14.82 | 14.53 | 14.78 | 712,775 | +0.11(+0.73%) |
Dec 06, 2005 | 14.81 | 14.86 | 14.67 | 14.67 | 760,526 | -0.15(-1.00%) |
Dec 05, 2005 | 14.85 | 14.85 | 14.71 | 14.82 | 417,241 | -0.10(-0.64%) |
Dec 02, 2005 | 14.87 | 14.93 | 14.66 | 14.92 | 361,046 | -0.05(-0.32%) |
Dec 01, 2005 | 14.75 | 15.05 | 14.75 | 14.96 | 517,402 | +0.15(+1.00%) |
Nov 30, 2005 | 15.01 | 15.09 | 14.79 | 14.82 | 341,538 | -0.27(-1.78%) |
Nov 29, 2005 | 15.12 | 15.21 | 15.01 | 15.08 | 465,866 | -0.03(-0.20%) |
Nov 28, 2005 | 15.03 | 15.32 | 15.03 | 15.12 | 805,366 | -0.31(-2.00%) |
Nov 25, 2005 | 15.40 | 15.47 | 15.38 | 15.42 | 348,526 | -0.05(-0.33%) |
Nov 23, 2005 | 14.96 | 15.62 | 14.96 | 15.48 | 1,086,632 | +0.52(+3.44%) |
Nov 22, 2005 | 14.63 | 14.99 | 14.47 | 14.96 | 1,621,796 | -0.63(-4.01%) |
Nov 21, 2005 | 15.61 | 15.62 | 15.46 | 15.59 | 1,030,728 | +0.06(+0.38%) |
Nov 18, 2005 | 15.54 | 15.55 | 15.37 | 15.53 | 983,268 | +0.11(+0.69%) |
Nov 17, 2005 | 15.36 | 15.48 | 15.28 | 15.42 | 654,541 | +0.06(+0.38%) |
Nov 16, 2005 | 15.40 | 15.48 | 15.28 | 15.36 | 894,754 | +0.03(+0.18%) |
Nov 15, 2005 | 15.37 | 15.42 | 15.25 | 15.33 | 1,387,990 | -0.01(-0.04%) |
Nov 14, 2005 | 15.42 | 15.68 | 15.23 | 15.34 | 1,892,581 | +0.26(+1.71%) |
Nov 11, 2005 | 14.77 | 15.20 | 14.75 | 15.08 | 932,605 | +0.31(+2.12%) |
Nov 10, 2005 | 14.59 | 14.87 | 14.47 | 14.77 | 745,094 | +0.14(+0.96%) |
Nov 09, 2005 | 14.60 | 14.73 | 14.54 | 14.63 | 494,982 | +0.05(+0.38%) |
Nov 08, 2005 | 14.71 | 14.76 | 14.51 | 14.58 | 843,508 | -0.13(-0.89%) |
Nov 07, 2005 | 14.60 | 15.01 | 14.42 | 14.71 | 2,046,317 | -0.48(-3.19%) |
Nov 04, 2005 | 15.66 | 15.66 | 14.77 | 15.19 | 2,824,313 | -0.61(-3.85%) |
Nov 03, 2005 | 16.00 | 16.24 | 15.69 | 15.80 | 356,678 | -0.14(-0.86%) |
Nov 02, 2005 | 15.64 | 16.05 | 15.61 | 15.94 | 572,433 | +0.22(+1.38%) |
Nov 01, 2005 | 15.85 | 15.92 | 15.52 | 15.72 | 649,009 | -0.27(-1.68%) |
Oct 31, 2005 | 15.70 | 16.15 | 15.70 | 15.99 | 687,734 | +0.37(+2.40%) |
Oct 28, 2005 | 15.32 | 15.75 | 15.32 | 15.61 | 536,910 | +0.32(+2.07%) |
Oct 27, 2005 | 15.29 | 15.35 | 15.18 | 15.30 | 630,666 | -0.03(-0.20%) |
Oct 26, 2005 | 15.55 | 15.59 | 15.24 | 15.33 | 727,624 | -0.29(-1.87%) |
Oct 25, 2005 | 15.89 | 16.00 | 15.49 | 15.62 | 393,074 | -0.27(-1.73%) |
Oct 24, 2005 | 15.52 | 15.89 | 15.52 | 15.89 | 632,122 | +0.37(+2.39%) |
Oct 21, 2005 | 15.46 | 15.65 | 15.38 | 15.52 | 425,685 | +0.07(+0.42%) |
Oct 20, 2005 | 15.71 | 15.72 | 15.32 | 15.46 | 505,464 | -0.24(-1.53%) |
Oct 19, 2005 | 15.39 | 15.72 | 15.27 | 15.70 | 570,977 | +0.31(+2.03%) |
Oct 18, 2005 | 15.73 | 15.73 | 15.26 | 15.39 | 352,311 | -0.24(-1.52%) |
Oct 17, 2005 | 15.61 | 15.66 | 15.35 | 15.62 | 344,158 | +0.01(+0.07%) |
Oct 14, 2005 | 15.49 | 15.76 | 15.48 | 15.61 | 529,049 | +0.27(+1.75%) |
Oct 13, 2005 | 15.08 | 15.39 | 14.85 | 15.35 | 841,470 | +0.27(+1.78%) |
Oct 12, 2005 | 15.70 | 15.70 | 14.84 | 15.08 | 1,266,864 | -0.61(-3.88%) |
Oct 11, 2005 | 15.49 | 15.76 | 15.40 | 15.69 | 725,295 | +0.20(+1.31%) |
Oct 10, 2005 | 15.81 | 15.84 | 15.46 | 15.48 | 611,158 | -0.26(-1.66%) |
Oct 07, 2005 | 15.58 | 15.79 | 15.42 | 15.74 | 584,662 | +0.18(+1.13%) |
Oct 06, 2005 | 15.65 | 15.87 | 15.34 | 15.57 | 537,201 | -0.08(-0.53%) |
Oct 05, 2005 | 15.94 | 15.98 | 15.63 | 15.65 | 825,165 | -0.24(-1.49%) |
Oct 04, 2005 | 16.40 | 16.40 | 15.85 | 15.89 | 738,397 | -0.46(-2.79%) |