Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.54 | 15.54 | 15.36 | 15.41 | 122,898 | -0.19(-1.21%) |
Dec 29, 2005 | 15.64 | 15.77 | 15.56 | 15.60 | 151,076 | -0.01(-0.04%) |
Dec 28, 2005 | 15.47 | 15.61 | 15.43 | 15.61 | 85,010 | +0.18(+1.14%) |
Dec 27, 2005 | 15.47 | 15.63 | 15.27 | 15.43 | 147,892 | +0.03(+0.20%) |
Dec 23, 2005 | 15.48 | 15.48 | 15.27 | 15.40 | 70,682 | +0.01(+0.08%) |
Dec 22, 2005 | 15.41 | 15.52 | 15.19 | 15.39 | 142,479 | +0.11(+0.74%) |
Dec 21, 2005 | 15.21 | 15.35 | 15.11 | 15.28 | 126,878 | +0.14(+0.91%) |
Dec 20, 2005 | 15.41 | 15.41 | 15.08 | 15.14 | 157,444 | -0.23(-1.51%) |
Dec 19, 2005 | 15.67 | 15.67 | 15.30 | 15.37 | 170,975 | -0.30(-1.92%) |
Dec 16, 2005 | 15.57 | 15.71 | 15.52 | 15.67 | 299,605 | +0.16(+1.05%) |
Dec 15, 2005 | 15.52 | 15.55 | 15.38 | 15.51 | 193,103 | +0.01(+0.08%) |
Dec 14, 2005 | 15.85 | 15.89 | 15.47 | 15.50 | 195,491 | -0.20(-1.28%) |
Dec 13, 2005 | 15.35 | 15.70 | 15.35 | 15.70 | 234,653 | +0.43(+2.80%) |
Dec 12, 2005 | 15.66 | 15.69 | 15.21 | 15.27 | 137,067 | -0.26(-1.70%) |
Dec 09, 2005 | 15.70 | 15.77 | 15.41 | 15.53 | 178,457 | -0.08(-0.52%) |
Dec 08, 2005 | 15.53 | 15.94 | 15.49 | 15.62 | 327,305 | +0.15(+0.97%) |
Dec 07, 2005 | 15.50 | 15.68 | 15.28 | 15.47 | 110,481 | -0.01(-0.04%) |
Dec 06, 2005 | 15.60 | 15.78 | 15.45 | 15.47 | 188,327 | -0.08(-0.52%) |
Dec 05, 2005 | 15.52 | 15.70 | 15.43 | 15.55 | 131,654 | +0.05(+0.32%) |
Dec 02, 2005 | 15.30 | 15.65 | 15.28 | 15.50 | 189,601 | +0.23(+1.52%) |
Dec 01, 2005 | 15.14 | 15.36 | 15.13 | 15.27 | 166,518 | +0.14(+0.96%) |
Nov 30, 2005 | 15.20 | 15.26 | 15.02 | 15.13 | 230,196 | +0.14(+0.92%) |
Nov 29, 2005 | 15.03 | 15.18 | 14.98 | 14.99 | 317,116 | -0.06(-0.42%) |
Nov 28, 2005 | 15.27 | 15.30 | 15.05 | 15.05 | 250,254 | -0.05(-0.33%) |
Nov 25, 2005 | 15.01 | 15.16 | 14.95 | 15.10 | 87,557 | +0.09(+0.59%) |
Nov 23, 2005 | 15.11 | 15.20 | 14.96 | 15.01 | 209,182 | -0.05(-0.33%) |
Nov 22, 2005 | 15.17 | 15.23 | 15.04 | 15.06 | 344,020 | -0.04(-0.29%) |
Nov 21, 2005 | 15.39 | 15.42 | 15.09 | 15.11 | 392,893 | +0.09(+0.59%) |
Nov 18, 2005 | 15.03 | 15.03 | 14.83 | 15.02 | 195,810 | +0.12(+0.80%) |
Nov 17, 2005 | 14.84 | 14.95 | 14.82 | 14.90 | 200,745 | +0.16(+1.06%) |
Nov 16, 2005 | 14.92 | 15.00 | 14.61 | 14.74 | 365,671 | -0.14(-0.93%) |
Nov 15, 2005 | 14.99 | 14.99 | 14.79 | 14.88 | 174,796 | -0.08(-0.55%) |
Nov 14, 2005 | 14.97 | 15.07 | 14.86 | 14.96 | 231,947 | +0.08(+0.51%) |
Nov 11, 2005 | 14.91 | 14.97 | 14.84 | 14.89 | 249,777 | -0.03(-0.17%) |
Nov 10, 2005 | 14.87 | 14.99 | 14.77 | 14.91 | 197,402 | +0.01(+0.08%) |
Nov 09, 2005 | 14.79 | 15.03 | 14.76 | 14.90 | 331,603 | +0.11(+0.72%) |
Nov 08, 2005 | 14.91 | 14.91 | 14.63 | 14.79 | 286,392 | -0.06(-0.38%) |
Nov 07, 2005 | 15.06 | 15.09 | 14.81 | 14.85 | 346,090 | -0.21(-1.38%) |
Nov 04, 2005 | 15.14 | 15.17 | 14.89 | 15.06 | 238,952 | +0.01(+0.08%) |
Nov 03, 2005 | 15.21 | 15.48 | 14.98 | 15.04 | 298,809 | -0.06(-0.37%) |
Nov 02, 2005 | 14.69 | 15.33 | 14.45 | 15.10 | 492,868 | +0.66(+4.57%) |
Nov 01, 2005 | 14.20 | 14.50 | 14.07 | 14.44 | 562,118 | +0.38(+2.68%) |
Oct 31, 2005 | 13.91 | 14.13 | 13.90 | 14.06 | 300,083 | +0.21(+1.54%) |
Oct 28, 2005 | 13.78 | 13.97 | 13.73 | 13.85 | 202,177 | +0.11(+0.78%) |
Oct 27, 2005 | 13.85 | 13.88 | 13.70 | 13.74 | 123,057 | -0.08(-0.55%) |
Oct 26, 2005 | 13.85 | 14.07 | 13.82 | 13.82 | 193,740 | -0.11(-0.77%) |
Oct 25, 2005 | 13.98 | 14.03 | 13.83 | 13.93 | 273,815 | -0.05(-0.36%) |
Oct 24, 2005 | 14.05 | 14.13 | 13.91 | 13.98 | 252,324 | -0.03(-0.18%) |
Oct 21, 2005 | 14.01 | 14.18 | 13.91 | 14.00 | 307,724 | +0.00(+0.00%) |
Oct 20, 2005 | 14.24 | 14.27 | 13.88 | 14.00 | 189,919 | -0.23(-1.59%) |
Oct 19, 2005 | 14.03 | 14.32 | 13.94 | 14.23 | 210,456 | +0.19(+1.39%) |
Oct 18, 2005 | 14.29 | 14.29 | 13.98 | 14.03 | 83,259 | -0.20(-1.41%) |
Oct 17, 2005 | 14.34 | 14.35 | 14.20 | 14.23 | 132,291 | -0.08(-0.57%) |
Oct 14, 2005 | 14.21 | 14.38 | 14.05 | 14.32 | 186,099 | +0.22(+1.56%) |
Oct 13, 2005 | 13.95 | 14.15 | 13.91 | 14.10 | 210,933 | +0.16(+1.13%) |
Oct 12, 2005 | 14.16 | 14.28 | 13.94 | 13.94 | 284,641 | -0.22(-1.55%) |
Oct 11, 2005 | 14.29 | 14.45 | 14.13 | 14.16 | 271,905 | -0.12(-0.84%) |
Oct 10, 2005 | 14.43 | 14.44 | 14.26 | 14.28 | 171,453 | -0.10(-0.70%) |
Oct 07, 2005 | 14.45 | 14.48 | 14.33 | 14.38 | 315,524 | -0.01(-0.09%) |
Oct 06, 2005 | 14.38 | 14.49 | 14.29 | 14.39 | 937,819 | +0.01(+0.09%) |
Oct 05, 2005 | 14.42 | 14.46 | 14.29 | 14.38 | 581,540 | -0.04(-0.26%) |
Oct 04, 2005 | 14.51 | 14.51 | 14.33 | 14.42 | 267,607 | -0.09(-0.65%) |