Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.78 | 14.79 | 14.69 | 14.78 | 15,833 | +0.00(+0.03%) |
Dec 29, 2005 | 14.66 | 14.80 | 14.66 | 14.78 | 16,250 | +0.06(+0.42%) |
Dec 28, 2005 | 14.61 | 14.81 | 14.55 | 14.72 | 32,292 | +0.06(+0.43%) |
Dec 27, 2005 | 14.71 | 14.78 | 14.61 | 14.65 | 26,667 | -0.13(-0.88%) |
Dec 23, 2005 | 14.76 | 14.79 | 14.71 | 14.78 | 16,875 | +0.02(+0.16%) |
Dec 22, 2005 | 14.74 | 14.78 | 14.71 | 14.76 | 17,292 | +0.00(+0.00%) |
Dec 21, 2005 | 15.02 | 15.02 | 14.63 | 14.76 | 45,209 | -0.30(-1.98%) |
Dec 20, 2005 | 15.03 | 15.10 | 15.02 | 15.06 | 5,833 | -0.00(-0.03%) |
Dec 19, 2005 | 15.02 | 15.06 | 15.02 | 15.06 | 10,000 | -0.00(-0.03%) |
Dec 16, 2005 | 15.00 | 15.07 | 15.00 | 15.07 | 15,208 | +0.01(+0.10%) |
Dec 15, 2005 | 15.07 | 15.11 | 15.05 | 15.05 | 21,458 | +0.02(+0.16%) |
Dec 14, 2005 | 14.98 | 15.08 | 14.96 | 15.03 | 20,417 | +0.05(+0.32%) |
Dec 13, 2005 | 14.98 | 15.05 | 14.95 | 14.98 | 11,250 | -0.03(-0.22%) |
Dec 12, 2005 | 15.02 | 15.06 | 14.94 | 15.01 | 19,792 | +0.00(+0.00%) |
Dec 09, 2005 | 14.89 | 15.05 | 14.89 | 15.01 | 86,044 | +0.04(+0.26%) |
Dec 08, 2005 | 14.98 | 15.00 | 14.93 | 14.98 | 25,000 | -0.05(-0.32%) |
Dec 07, 2005 | 15.01 | 15.02 | 14.93 | 15.02 | 15,417 | +0.02(+0.16%) |
Dec 06, 2005 | 14.99 | 15.02 | 14.93 | 15.00 | 24,167 | -0.04(-0.29%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.98 | 15.04 | 29,584 | -0.03(-0.19%) |
Dec 02, 2005 | 14.76 | 15.07 | 14.69 | 15.07 | 20,208 | +0.21(+1.42%) |
Dec 01, 2005 | 14.81 | 14.91 | 14.76 | 14.86 | 23,750 | -0.09(-0.61%) |
Nov 30, 2005 | 14.88 | 14.95 | 14.86 | 14.95 | 16,875 | +0.02(+0.13%) |
Nov 29, 2005 | 14.90 | 14.93 | 14.83 | 14.93 | 7,708 | +0.03(+0.19%) |
Nov 28, 2005 | 14.88 | 14.91 | 14.81 | 14.90 | 9,166 | -0.06(-0.41%) |
Nov 25, 2005 | 14.92 | 14.98 | 14.90 | 14.97 | 16,667 | -0.01(-0.04%) |
Nov 23, 2005 | 15.04 | 15.07 | 14.88 | 14.97 | 12,917 | -0.10(-0.64%) |
Nov 22, 2005 | 15.07 | 15.07 | 14.98 | 15.07 | 7,916 | +0.03(+0.19%) |
Nov 21, 2005 | 15.02 | 15.07 | 14.88 | 15.04 | 36,250 | -0.03(-0.22%) |
Nov 18, 2005 | 15.06 | 15.08 | 15.03 | 15.07 | 8,750 | +0.06(+0.38%) |
Nov 17, 2005 | 15.00 | 15.03 | 14.98 | 15.01 | 11,250 | +0.01(+0.06%) |
Nov 16, 2005 | 15.10 | 15.10 | 15.00 | 15.00 | 12,292 | -0.10(-0.64%) |
Nov 15, 2005 | 15.05 | 15.12 | 14.98 | 15.10 | 16,042 | +0.03(+0.19%) |
Nov 14, 2005 | 15.22 | 15.22 | 15.07 | 15.07 | 9,791 | -0.17(-1.10%) |
Nov 11, 2005 | 15.23 | 15.31 | 15.15 | 15.24 | 18,958 | -0.11(-0.72%) |
Nov 10, 2005 | 15.50 | 15.52 | 15.29 | 15.35 | 17,500 | -0.08(-0.50%) |
Nov 09, 2005 | 15.45 | 15.50 | 15.43 | 15.43 | 4,583 | +0.03(+0.22%) |
Nov 08, 2005 | 15.40 | 15.45 | 15.36 | 15.39 | 12,917 | -0.05(-0.34%) |
Nov 07, 2005 | 15.58 | 15.59 | 15.36 | 15.45 | 14,583 | -0.25(-1.62%) |
Nov 04, 2005 | 15.94 | 16.02 | 15.70 | 15.70 | 13,125 | -0.31(-1.92%) |
Nov 03, 2005 | 15.89 | 16.03 | 15.82 | 16.01 | 13,958 | +0.17(+1.06%) |
Nov 02, 2005 | 15.65 | 15.84 | 15.59 | 15.84 | 35,000 | +0.10(+0.61%) |
Nov 01, 2005 | 15.79 | 15.79 | 15.74 | 15.74 | 29,584 | +0.02(+0.15%) |
Oct 31, 2005 | 15.46 | 15.76 | 15.42 | 15.72 | 27,709 | +0.14(+0.92%) |
Oct 28, 2005 | 15.38 | 15.60 | 15.31 | 15.58 | 68,751 | +0.19(+1.22%) |
Oct 27, 2005 | 15.36 | 15.45 | 15.32 | 15.39 | 38,334 | -0.07(-0.43%) |
Oct 26, 2005 | 15.50 | 15.50 | 15.36 | 15.46 | 9,166 | +0.05(+0.31%) |
Oct 25, 2005 | 15.36 | 15.53 | 15.29 | 15.41 | 16,458 | +0.11(+0.69%) |
Oct 24, 2005 | 15.10 | 15.43 | 15.10 | 15.30 | 8,958 | +0.21(+1.37%) |
Oct 21, 2005 | 14.96 | 15.12 | 14.95 | 15.10 | 21,875 | +0.01(+0.10%) |
Oct 20, 2005 | 15.26 | 15.41 | 15.08 | 15.08 | 17,708 | -0.13(-0.88%) |
Oct 19, 2005 | 15.12 | 15.22 | 14.93 | 15.22 | 23,542 | +0.02(+0.13%) |
Oct 18, 2005 | 15.26 | 15.48 | 15.12 | 15.20 | 46,459 | -0.01(-0.09%) |
Oct 17, 2005 | 15.12 | 15.34 | 14.93 | 15.21 | 33,959 | +0.10(+0.67%) |
Oct 14, 2005 | 14.93 | 15.11 | 14.93 | 15.11 | 20,625 | +0.24(+1.65%) |
Oct 13, 2005 | 14.74 | 15.00 | 14.59 | 14.87 | 36,459 | +0.13(+0.88%) |
Oct 12, 2005 | 14.90 | 15.12 | 14.59 | 14.74 | 90,002 | -0.60(-3.94%) |
Oct 11, 2005 | 16.13 | 16.26 | 15.29 | 15.34 | 63,543 | -0.78(-4.82%) |
Oct 10, 2005 | 16.58 | 16.58 | 16.12 | 16.12 | 21,250 | -0.46(-2.78%) |
Oct 07, 2005 | 16.58 | 16.75 | 16.51 | 16.58 | 17,292 | +0.03(+0.20%) |
Oct 06, 2005 | 17.09 | 17.17 | 16.38 | 16.55 | 40,001 | -0.44(-2.57%) |
Oct 05, 2005 | 17.16 | 17.16 | 16.84 | 16.98 | 17,083 | +0.02(+0.14%) |
Oct 04, 2005 | 16.94 | 17.16 | 16.85 | 16.96 | 23,750 | +0.07(+0.40%) |