Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.61 | 15.74 | 15.60 | 15.70 | 119,944 | +0.07(+0.42%) |
Dec 29, 2005 | 15.72 | 15.87 | 15.60 | 15.64 | 108,313 | -0.07(-0.42%) |
Dec 28, 2005 | 15.46 | 15.71 | 15.31 | 15.70 | 100,862 | +0.30(+1.93%) |
Dec 27, 2005 | 15.49 | 15.71 | 15.41 | 15.41 | 169,921 | -0.09(-0.60%) |
Dec 23, 2005 | 15.59 | 15.62 | 15.41 | 15.50 | 140,117 | -0.09(-0.57%) |
Dec 22, 2005 | 15.65 | 15.71 | 15.54 | 15.59 | 81,780 | -0.01(-0.07%) |
Dec 21, 2005 | 15.64 | 15.84 | 15.56 | 15.60 | 119,217 | -0.18(-1.15%) |
Dec 20, 2005 | 15.58 | 15.83 | 15.57 | 15.78 | 166,287 | +0.03(+0.21%) |
Dec 19, 2005 | 15.74 | 16.02 | 15.68 | 15.75 | 157,745 | -0.05(-0.31%) |
Dec 16, 2005 | 15.95 | 15.98 | 15.74 | 15.80 | 74,511 | -0.18(-1.10%) |
Dec 15, 2005 | 15.90 | 15.98 | 15.82 | 15.97 | 86,323 | +0.07(+0.45%) |
Dec 14, 2005 | 15.96 | 15.99 | 15.85 | 15.90 | 69,604 | -0.09(-0.59%) |
Dec 13, 2005 | 15.95 | 16.09 | 15.95 | 16.00 | 62,153 | +0.02(+0.14%) |
Dec 12, 2005 | 16.05 | 16.09 | 15.96 | 15.97 | 113,765 | -0.05(-0.31%) |
Dec 09, 2005 | 16.34 | 16.34 | 16.01 | 16.02 | 66,514 | -0.31(-1.92%) |
Dec 08, 2005 | 16.33 | 16.37 | 16.20 | 16.34 | 78,872 | +0.00(+0.00%) |
Dec 07, 2005 | 16.33 | 16.37 | 16.25 | 16.34 | 73,057 | +0.03(+0.17%) |
Dec 06, 2005 | 16.43 | 16.44 | 16.23 | 16.31 | 107,950 | -0.05(-0.34%) |
Dec 05, 2005 | 16.34 | 16.37 | 16.23 | 16.36 | 85,778 | -0.01(-0.07%) |
Dec 02, 2005 | 16.18 | 16.43 | 16.11 | 16.38 | 93,048 | +0.18(+1.09%) |
Dec 01, 2005 | 16.28 | 16.36 | 16.16 | 16.20 | 62,153 | -0.02(-0.14%) |
Nov 30, 2005 | 16.25 | 16.32 | 16.13 | 16.22 | 70,512 | -0.09(-0.54%) |
Nov 29, 2005 | 16.50 | 16.51 | 16.23 | 16.31 | 106,859 | -0.14(-0.87%) |
Nov 28, 2005 | 16.67 | 16.69 | 16.39 | 16.45 | 76,873 | -0.24(-1.42%) |
Nov 25, 2005 | 16.51 | 16.70 | 16.47 | 16.69 | 52,521 | +0.11(+0.66%) |
Nov 23, 2005 | 16.40 | 16.58 | 16.39 | 16.58 | 84,688 | +0.19(+1.18%) |
Nov 22, 2005 | 16.23 | 16.41 | 16.08 | 16.39 | 123,215 | +0.09(+0.57%) |
Nov 21, 2005 | 16.34 | 16.47 | 16.24 | 16.29 | 67,423 | -0.08(-0.47%) |
Nov 18, 2005 | 16.45 | 16.56 | 16.34 | 16.37 | 81,598 | -0.08(-0.47%) |
Nov 17, 2005 | 16.43 | 16.45 | 16.28 | 16.45 | 132,847 | -0.01(-0.03%) |
Nov 16, 2005 | 16.57 | 16.83 | 16.40 | 16.45 | 269,512 | +0.02(+0.13%) |
Nov 15, 2005 | 16.49 | 16.50 | 16.23 | 16.43 | 173,374 | +0.08(+0.47%) |
Nov 14, 2005 | 16.33 | 16.42 | 16.19 | 16.35 | 120,671 | -0.04(-0.27%) |
Nov 11, 2005 | 16.01 | 16.44 | 16.01 | 16.40 | 166,287 | +0.47(+2.97%) |
Nov 10, 2005 | 15.96 | 16.01 | 15.85 | 15.92 | 119,944 | +0.02(+0.14%) |
Nov 09, 2005 | 15.85 | 15.98 | 15.85 | 15.90 | 135,392 | -0.04(-0.24%) |
Nov 08, 2005 | 16.05 | 16.20 | 15.85 | 15.94 | 154,110 | -0.10(-0.62%) |
Nov 07, 2005 | 16.11 | 16.22 | 15.93 | 16.04 | 162,834 | +0.04(+0.28%) |
Nov 04, 2005 | 16.07 | 16.08 | 15.94 | 16.00 | 78,327 | -0.13(-0.82%) |
Nov 03, 2005 | 16.18 | 16.51 | 16.13 | 16.13 | 173,556 | -0.10(-0.64%) |
Nov 02, 2005 | 16.32 | 16.37 | 15.87 | 16.23 | 254,428 | +0.58(+3.73%) |
Nov 01, 2005 | 15.38 | 15.79 | 15.29 | 15.65 | 226,077 | +0.48(+3.16%) |
Oct 31, 2005 | 14.61 | 15.17 | 14.57 | 15.17 | 147,204 | +0.64(+4.43%) |
Oct 28, 2005 | 14.53 | 14.73 | 14.32 | 14.53 | 185,005 | +0.10(+0.69%) |
Oct 27, 2005 | 14.99 | 15.07 | 14.12 | 14.43 | 347,839 | -0.58(-3.89%) |
Oct 26, 2005 | 15.19 | 15.27 | 14.99 | 15.01 | 93,411 | -0.17(-1.09%) |
Oct 25, 2005 | 15.14 | 15.24 | 15.13 | 15.18 | 58,518 | +0.03(+0.18%) |
Oct 24, 2005 | 15.26 | 15.34 | 15.14 | 15.15 | 124,851 | -0.22(-1.43%) |
Oct 21, 2005 | 15.40 | 15.40 | 15.13 | 15.37 | 78,327 | +0.01(+0.04%) |
Oct 20, 2005 | 15.35 | 15.43 | 14.99 | 15.36 | 163,742 | -0.21(-1.34%) |
Oct 19, 2005 | 15.27 | 15.58 | 15.16 | 15.57 | 90,685 | +0.22(+1.43%) |
Oct 18, 2005 | 15.29 | 15.40 | 15.25 | 15.35 | 63,425 | +0.06(+0.40%) |
Oct 17, 2005 | 15.24 | 15.29 | 15.14 | 15.29 | 104,860 | -0.06(-0.39%) |
Oct 14, 2005 | 15.08 | 15.39 | 15.08 | 15.35 | 94,683 | +0.36(+2.42%) |
Oct 13, 2005 | 15.02 | 15.23 | 14.94 | 14.99 | 129,394 | -0.10(-0.66%) |
Oct 12, 2005 | 15.27 | 15.32 | 15.05 | 15.09 | 131,939 | -0.25(-1.62%) |
Oct 11, 2005 | 15.08 | 15.46 | 15.08 | 15.34 | 181,007 | +0.17(+1.09%) |
Oct 10, 2005 | 16.67 | 15.59 | 15.02 | 15.17 | 310,947 | -0.43(-2.75%) |
Oct 07, 2005 | 15.74 | 15.82 | 15.58 | 15.60 | 109,404 | -0.13(-0.80%) |
Oct 06, 2005 | 15.71 | 15.96 | 15.71 | 15.73 | 97,773 | +0.02(+0.11%) |
Oct 05, 2005 | 15.96 | 16.04 | 15.69 | 15.71 | 139,935 | -0.31(-1.92%) |
Oct 04, 2005 | 16.09 | 16.09 | 16.01 | 16.02 | 114,492 | -0.07(-0.44%) |