Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.95 | 15.06 | 14.77 | 15.01 | 355,922 | -0.05(-0.31%) |
Dec 29, 2005 | 15.15 | 15.37 | 14.95 | 15.06 | 301,655 | -0.09(-0.62%) |
Dec 28, 2005 | 15.27 | 15.27 | 14.79 | 15.15 | 738,978 | -0.04(-0.26%) |
Dec 27, 2005 | 15.21 | 15.51 | 15.17 | 15.19 | 296,049 | -0.03(-0.21%) |
Dec 23, 2005 | 15.02 | 15.31 | 15.02 | 15.22 | 357,451 | +0.24(+1.57%) |
Dec 22, 2005 | 15.06 | 15.10 | 14.93 | 14.99 | 320,253 | -0.05(-0.31%) |
Dec 21, 2005 | 15.18 | 15.32 | 14.89 | 15.03 | 367,514 | -0.14(-0.93%) |
Dec 20, 2005 | 15.50 | 15.50 | 15.13 | 15.17 | 351,209 | -0.24(-1.58%) |
Dec 19, 2005 | 15.26 | 15.46 | 15.16 | 15.42 | 1,238,212 | +0.27(+1.81%) |
Dec 16, 2005 | 14.84 | 15.21 | 14.81 | 15.14 | 1,258,339 | +0.32(+2.17%) |
Dec 15, 2005 | 14.72 | 14.88 | 14.59 | 14.82 | 2,316,934 | +0.14(+0.96%) |
Dec 14, 2005 | 14.84 | 14.91 | 14.52 | 14.68 | 2,498,972 | -0.07(-0.48%) |
Dec 13, 2005 | 14.72 | 14.84 | 14.43 | 14.75 | 4,431,450 | +1.05(+7.68%) |
Dec 12, 2005 | 13.52 | 13.82 | 13.46 | 13.70 | 980,124 | +0.27(+2.05%) |
Dec 09, 2005 | 13.50 | 13.61 | 13.40 | 13.42 | 679,488 | -0.08(-0.58%) |
Dec 08, 2005 | 13.75 | 13.76 | 13.42 | 13.50 | 859,105 | -0.16(-1.15%) |
Dec 07, 2005 | 13.89 | 13.93 | 13.63 | 13.66 | 486,495 | -0.20(-1.42%) |
Dec 06, 2005 | 13.82 | 13.93 | 13.74 | 13.86 | 376,431 | +0.12(+0.86%) |
Dec 05, 2005 | 13.66 | 13.81 | 13.48 | 13.74 | 355,540 | +0.08(+0.57%) |
Dec 02, 2005 | 13.66 | 13.74 | 13.60 | 13.66 | 371,718 | -0.07(-0.51%) |
Dec 01, 2005 | 13.66 | 13.74 | 13.60 | 13.73 | 523,055 | +0.15(+1.10%) |
Nov 30, 2005 | 13.68 | 13.76 | 13.47 | 13.58 | 704,201 | -0.09(-0.63%) |
Nov 29, 2005 | 13.74 | 13.83 | 13.56 | 13.67 | 668,660 | -0.01(-0.06%) |
Nov 28, 2005 | 13.78 | 13.80 | 13.62 | 13.67 | 295,922 | -0.08(-0.57%) |
Nov 25, 2005 | 13.64 | 13.75 | 13.59 | 13.75 | 385,349 | +0.12(+0.86%) |
Nov 23, 2005 | 13.49 | 13.66 | 13.46 | 13.64 | 854,009 | +0.16(+1.22%) |
Nov 22, 2005 | 13.33 | 13.67 | 13.33 | 13.47 | 1,054,646 | +0.21(+1.60%) |
Nov 21, 2005 | 13.35 | 13.36 | 13.24 | 13.26 | 224,457 | -0.09(-0.71%) |
Nov 18, 2005 | 13.42 | 13.54 | 13.33 | 13.35 | 311,718 | -0.06(-0.47%) |
Nov 17, 2005 | 13.44 | 13.62 | 13.32 | 13.42 | 693,118 | -0.01(-0.06%) |
Nov 16, 2005 | 13.45 | 13.50 | 13.15 | 13.42 | 1,039,359 | -0.04(-0.29%) |
Nov 15, 2005 | 13.38 | 13.62 | 13.28 | 13.46 | 876,302 | +0.11(+0.82%) |
Nov 14, 2005 | 13.54 | 13.57 | 13.23 | 13.35 | 2,851,328 | -0.42(-3.08%) |
Nov 11, 2005 | 13.73 | 13.97 | 13.60 | 13.78 | 1,255,664 | +0.98(+7.67%) |
Nov 10, 2005 | 13.03 | 13.14 | 12.72 | 12.80 | 2,024,833 | -0.21(-1.63%) |
Nov 09, 2005 | 13.82 | 13.82 | 12.64 | 13.01 | 1,356,173 | -0.93(-6.65%) |
Nov 08, 2005 | 14.37 | 14.37 | 13.84 | 13.93 | 263,820 | -0.43(-3.01%) |
Nov 07, 2005 | 14.29 | 14.52 | 13.93 | 14.37 | 290,954 | +0.14(+0.99%) |
Nov 04, 2005 | 14.07 | 14.26 | 13.87 | 14.22 | 170,317 | +0.16(+1.12%) |
Nov 03, 2005 | 14.29 | 14.44 | 14.04 | 14.07 | 243,438 | -0.24(-1.65%) |
Nov 02, 2005 | 14.00 | 14.30 | 13.93 | 14.30 | 533,628 | +0.33(+2.36%) |
Nov 01, 2005 | 13.83 | 14.02 | 13.59 | 13.97 | 298,725 | +0.13(+0.91%) |
Oct 31, 2005 | 13.66 | 13.85 | 13.61 | 13.85 | 354,903 | +0.31(+2.26%) |
Oct 28, 2005 | 12.89 | 13.54 | 12.89 | 13.54 | 336,177 | +0.78(+6.09%) |
Oct 27, 2005 | 12.93 | 12.95 | 12.76 | 12.76 | 85,604 | -0.17(-1.33%) |
Oct 26, 2005 | 12.91 | 13.15 | 12.87 | 12.94 | 275,540 | -0.02(-0.12%) |
Oct 25, 2005 | 13.15 | 13.16 | 12.87 | 12.95 | 220,636 | -0.13(-0.96%) |
Oct 24, 2005 | 12.85 | 13.20 | 12.81 | 13.08 | 428,151 | +0.27(+2.15%) |
Oct 21, 2005 | 12.91 | 12.94 | 12.80 | 12.80 | 261,400 | -0.03(-0.24%) |
Oct 20, 2005 | 13.05 | 13.12 | 12.81 | 12.83 | 367,387 | -0.21(-1.62%) |
Oct 19, 2005 | 13.04 | 13.21 | 12.94 | 13.05 | 186,623 | +0.02(+0.12%) |
Oct 18, 2005 | 13.11 | 13.14 | 12.97 | 13.03 | 203,566 | -0.06(-0.48%) |
Oct 17, 2005 | 13.29 | 13.29 | 13.08 | 13.09 | 174,649 | -0.20(-1.48%) |
Oct 14, 2005 | 13.11 | 13.44 | 12.93 | 13.29 | 176,305 | +0.17(+1.32%) |
Oct 13, 2005 | 13.09 | 13.24 | 13.03 | 13.12 | 194,012 | +0.02(+0.18%) |
Oct 12, 2005 | 13.20 | 13.24 | 13.09 | 13.09 | 203,056 | -0.13(-1.01%) |
Oct 11, 2005 | 13.09 | 13.49 | 13.09 | 13.23 | 320,253 | +0.13(+1.02%) |
Oct 10, 2005 | 13.41 | 13.41 | 13.01 | 13.09 | 142,419 | -0.27(-2.06%) |
Oct 07, 2005 | 13.09 | 13.49 | 13.09 | 13.37 | 179,999 | +0.26(+1.98%) |
Oct 06, 2005 | 13.24 | 13.24 | 12.96 | 13.11 | 393,756 | -0.13(-0.95%) |
Oct 05, 2005 | 13.28 | 13.28 | 13.07 | 13.24 | 171,337 | -0.05(-0.35%) |
Oct 04, 2005 | 13.13 | 13.49 | 13.11 | 13.28 | 104,967 | +0.12(+0.89%) |