Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.84 | 14.84 | 14.47 | 14.52 | 108,133 | -0.09(-0.64%) |
Dec 29, 2005 | 14.42 | 14.70 | 14.42 | 14.61 | 330,317 | +0.02(+0.13%) |
Dec 28, 2005 | 14.55 | 14.69 | 14.50 | 14.59 | 33,354 | -0.01(-0.06%) |
Dec 27, 2005 | 14.63 | 14.77 | 14.52 | 14.60 | 93,285 | +0.01(+0.06%) |
Dec 23, 2005 | 14.55 | 14.67 | 14.32 | 14.59 | 49,171 | +0.04(+0.26%) |
Dec 22, 2005 | 14.59 | 14.64 | 14.50 | 14.55 | 45,835 | +0.01(+0.06%) |
Dec 21, 2005 | 14.49 | 14.60 | 14.49 | 14.55 | 66,171 | +0.08(+0.58%) |
Dec 20, 2005 | 14.42 | 14.50 | 14.33 | 14.46 | 57,563 | +0.05(+0.32%) |
Dec 19, 2005 | 14.32 | 14.65 | 14.32 | 14.42 | 109,424 | -2.05(-12.47%) |
Dec 16, 2005 | 16.57 | 16.59 | 16.41 | 16.47 | 491,926 | -0.09(-0.56%) |
Dec 15, 2005 | 16.37 | 16.56 | 16.36 | 16.56 | 131,804 | +0.18(+1.08%) |
Dec 14, 2005 | 16.20 | 16.52 | 16.19 | 16.39 | 115,987 | +0.16(+0.97%) |
Dec 13, 2005 | 16.13 | 16.29 | 16.13 | 16.23 | 180,760 | +0.07(+0.40%) |
Dec 12, 2005 | 16.17 | 16.26 | 16.13 | 16.16 | 123,519 | +0.20(+1.28%) |
Dec 09, 2005 | 15.87 | 16.03 | 15.87 | 15.96 | 60,038 | +0.11(+0.70%) |
Dec 08, 2005 | 15.89 | 16.03 | 15.81 | 15.85 | 31,525 | -0.03(-0.17%) |
Dec 07, 2005 | 15.91 | 15.98 | 15.86 | 15.87 | 83,063 | -0.00(-0.01%) |
Dec 06, 2005 | 15.89 | 16.03 | 15.86 | 15.87 | 46,266 | +0.07(+0.47%) |
Dec 05, 2005 | 15.87 | 15.90 | 15.77 | 15.80 | 249,513 | -0.02(-0.12%) |
Dec 02, 2005 | 15.80 | 15.87 | 15.74 | 15.82 | 36,582 | +0.06(+0.41%) |
Dec 01, 2005 | 15.50 | 16.02 | 15.49 | 15.75 | 57,025 | +0.30(+1.92%) |
Nov 30, 2005 | 15.52 | 15.55 | 15.46 | 15.46 | 30,126 | -0.01(-0.06%) |
Nov 29, 2005 | 15.49 | 15.57 | 15.44 | 15.47 | 72,626 | -0.01(-0.06%) |
Nov 28, 2005 | 15.57 | 15.63 | 15.47 | 15.47 | 65,310 | -0.06(-0.36%) |
Nov 25, 2005 | 15.55 | 15.58 | 15.46 | 15.53 | 36,582 | -0.02(-0.12%) |
Nov 23, 2005 | 15.47 | 15.57 | 15.47 | 15.55 | 53,044 | +0.10(+0.66%) |
Nov 22, 2005 | 15.34 | 15.51 | 15.34 | 15.45 | 47,879 | +0.10(+0.67%) |
Nov 21, 2005 | 15.28 | 15.37 | 15.22 | 15.34 | 48,417 | +0.12(+0.79%) |
Nov 18, 2005 | 15.23 | 15.30 | 15.21 | 15.22 | 61,652 | +0.06(+0.37%) |
Nov 17, 2005 | 15.05 | 15.17 | 15.05 | 15.17 | 29,158 | +0.14(+0.93%) |
Nov 16, 2005 | 15.13 | 15.13 | 14.96 | 15.03 | 23,670 | +0.01(+0.06%) |
Nov 15, 2005 | 15.08 | 15.09 | 14.98 | 15.02 | 27,974 | -0.08(-0.55%) |
Nov 14, 2005 | 15.19 | 15.23 | 15.03 | 15.10 | 13,664 | -0.09(-0.61%) |
Nov 11, 2005 | 15.26 | 15.26 | 15.11 | 15.20 | 34,860 | -0.03(-0.18%) |
Nov 10, 2005 | 15.09 | 15.22 | 14.95 | 15.22 | 34,753 | +0.12(+0.80%) |
Nov 09, 2005 | 14.98 | 15.14 | 14.98 | 15.10 | 37,873 | -0.03(-0.18%) |
Nov 08, 2005 | 15.20 | 15.20 | 15.06 | 15.13 | 29,911 | -0.15(-0.97%) |
Nov 07, 2005 | 15.21 | 15.30 | 15.16 | 15.28 | 33,569 | +0.10(+0.67%) |
Nov 04, 2005 | 15.16 | 15.22 | 15.15 | 15.18 | 25,715 | +0.01(+0.06%) |
Nov 03, 2005 | 15.06 | 15.24 | 15.06 | 15.17 | 29,265 | +0.19(+1.24%) |
Nov 02, 2005 | 14.73 | 15.04 | 14.73 | 14.98 | 42,392 | +0.20(+1.38%) |
Nov 01, 2005 | 14.70 | 14.79 | 14.68 | 14.78 | 27,114 | +0.06(+0.38%) |
Oct 31, 2005 | 14.75 | 14.76 | 14.58 | 14.72 | 42,500 | +0.06(+0.44%) |
Oct 28, 2005 | 14.54 | 14.69 | 14.42 | 14.66 | 41,639 | +0.12(+0.83%) |
Oct 27, 2005 | 14.73 | 14.73 | 14.49 | 14.54 | 26,683 | -0.29(-1.94%) |
Oct 26, 2005 | 14.66 | 14.82 | 14.65 | 14.82 | 36,582 | +0.15(+1.01%) |
Oct 25, 2005 | 14.59 | 14.73 | 14.45 | 14.68 | 56,487 | +0.04(+0.25%) |
Oct 24, 2005 | 14.40 | 14.64 | 14.40 | 14.64 | 29,588 | +0.23(+1.61%) |
Oct 21, 2005 | 14.41 | 14.64 | 14.41 | 14.41 | 34,538 | -0.04(-0.26%) |
Oct 20, 2005 | 14.48 | 14.63 | 14.40 | 14.44 | 43,253 | -0.17(-1.15%) |
Oct 19, 2005 | 14.37 | 14.61 | 14.28 | 14.61 | 42,822 | +0.11(+0.77%) |
Oct 18, 2005 | 14.55 | 14.58 | 14.50 | 14.50 | 38,841 | -0.04(-0.26%) |
Oct 17, 2005 | 14.43 | 14.54 | 14.43 | 14.54 | 25,500 | +0.12(+0.84%) |
Oct 14, 2005 | 14.23 | 14.42 | 14.23 | 14.42 | 42,715 | +0.10(+0.71%) |
Oct 13, 2005 | 14.48 | 14.48 | 13.95 | 14.31 | 64,126 | -0.19(-1.28%) |
Oct 12, 2005 | 14.68 | 14.68 | 14.41 | 14.50 | 29,696 | -0.20(-1.39%) |
Oct 11, 2005 | 14.70 | 14.78 | 14.40 | 14.70 | 28,190 | -0.05(-0.32%) |
Oct 10, 2005 | 14.92 | 14.92 | 14.75 | 14.75 | 16,139 | -0.13(-0.87%) |
Oct 07, 2005 | 14.84 | 14.94 | 14.75 | 14.88 | 31,848 | +0.00(+0.00%) |
Oct 06, 2005 | 14.98 | 14.98 | 14.80 | 14.88 | 48,202 | -0.25(-1.66%) |
Oct 05, 2005 | 15.29 | 15.29 | 15.02 | 15.13 | 47,449 | -0.20(-1.33%) |
Oct 04, 2005 | 15.46 | 15.49 | 15.34 | 15.34 | 61,006 | +0.02(+0.12%) |