Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.31 | 14.70 | 13.73 | 14.67 | 180,296 | +0.32(+2.19%) |
Dec 29, 2005 | 14.76 | 14.87 | 14.34 | 14.36 | 40,325 | -0.38(-2.55%) |
Dec 28, 2005 | 14.44 | 14.85 | 14.12 | 14.73 | 79,317 | +0.26(+1.76%) |
Dec 27, 2005 | 14.93 | 14.93 | 14.44 | 14.48 | 120,309 | -0.53(-3.50%) |
Dec 23, 2005 | 14.94 | 15.08 | 14.85 | 15.00 | 44,990 | +0.06(+0.42%) |
Dec 22, 2005 | 15.00 | 15.11 | 14.87 | 14.94 | 29,327 | -0.03(-0.22%) |
Dec 21, 2005 | 15.06 | 15.06 | 14.85 | 14.97 | 48,323 | +0.08(+0.54%) |
Dec 20, 2005 | 14.87 | 15.20 | 14.87 | 14.89 | 31,993 | +0.03(+0.18%) |
Dec 19, 2005 | 14.82 | 14.98 | 14.82 | 14.87 | 106,645 | +0.07(+0.49%) |
Dec 16, 2005 | 15.03 | 15.09 | 14.79 | 14.79 | 33,993 | -0.25(-1.64%) |
Dec 15, 2005 | 15.00 | 15.39 | 15.00 | 15.04 | 35,326 | -0.04(-0.24%) |
Dec 14, 2005 | 15.21 | 15.23 | 15.00 | 15.07 | 24,328 | -0.18(-1.20%) |
Dec 13, 2005 | 15.30 | 15.40 | 15.24 | 15.26 | 26,328 | -0.07(-0.49%) |
Dec 12, 2005 | 15.06 | 15.45 | 15.06 | 15.33 | 66,653 | +0.23(+1.55%) |
Dec 09, 2005 | 15.08 | 15.17 | 15.03 | 15.10 | 30,993 | +0.10(+0.64%) |
Dec 08, 2005 | 14.78 | 15.08 | 14.78 | 15.00 | 80,983 | -0.17(-1.13%) |
Dec 07, 2005 | 15.33 | 15.33 | 15.08 | 15.17 | 41,991 | -0.16(-1.07%) |
Dec 06, 2005 | 15.30 | 15.51 | 15.30 | 15.34 | 44,990 | +0.10(+0.63%) |
Dec 05, 2005 | 15.05 | 15.54 | 15.05 | 15.24 | 88,982 | +0.20(+1.30%) |
Dec 02, 2005 | 15.09 | 15.12 | 14.88 | 15.05 | 43,991 | -0.12(-0.79%) |
Dec 01, 2005 | 14.72 | 15.23 | 14.72 | 15.17 | 66,986 | +0.39(+2.64%) |
Nov 30, 2005 | 14.40 | 14.85 | 14.40 | 14.78 | 99,646 | +0.38(+2.60%) |
Nov 29, 2005 | 14.75 | 14.75 | 14.25 | 14.40 | 120,642 | -0.47(-3.13%) |
Nov 28, 2005 | 15.10 | 15.11 | 14.82 | 14.87 | 33,993 | -0.29(-1.88%) |
Nov 25, 2005 | 15.20 | 15.20 | 15.14 | 15.15 | 6,665 | +0.03(+0.18%) |
Nov 23, 2005 | 15.31 | 15.41 | 15.13 | 15.13 | 24,661 | -0.24(-1.54%) |
Nov 22, 2005 | 15.18 | 15.51 | 15.18 | 15.36 | 72,318 | +0.24(+1.59%) |
Nov 21, 2005 | 14.85 | 15.19 | 14.85 | 15.12 | 111,310 | -0.01(-0.10%) |
Nov 18, 2005 | 15.41 | 15.41 | 14.97 | 15.14 | 56,988 | -0.36(-2.32%) |
Nov 17, 2005 | 15.42 | 15.72 | 15.42 | 15.50 | 87,315 | +0.14(+0.90%) |
Nov 16, 2005 | 15.12 | 15.36 | 15.08 | 15.36 | 43,657 | +0.31(+2.07%) |
Nov 15, 2005 | 15.10 | 15.10 | 14.94 | 15.05 | 60,654 | -0.05(-0.32%) |
Nov 14, 2005 | 15.06 | 15.15 | 14.93 | 15.10 | 84,316 | +0.17(+1.17%) |
Nov 11, 2005 | 15.08 | 15.18 | 14.40 | 14.92 | 177,297 | -0.08(-0.54%) |
Nov 10, 2005 | 15.81 | 15.81 | 14.75 | 15.00 | 222,621 | -0.81(-5.10%) |
Nov 09, 2005 | 15.88 | 15.88 | 15.69 | 15.81 | 42,658 | -0.06(-0.36%) |
Nov 08, 2005 | 15.45 | 15.93 | 15.32 | 15.87 | 59,654 | +0.40(+2.58%) |
Nov 07, 2005 | 16.02 | 16.02 | 15.41 | 15.47 | 85,649 | -0.53(-3.30%) |
Nov 04, 2005 | 16.32 | 16.33 | 16.00 | 16.00 | 48,656 | -0.36(-2.22%) |
Nov 03, 2005 | 15.81 | 16.40 | 15.74 | 16.36 | 72,651 | +0.48(+3.02%) |
Nov 02, 2005 | 15.74 | 16.14 | 15.74 | 15.88 | 73,985 | +0.08(+0.49%) |
Nov 01, 2005 | 15.57 | 15.81 | 15.49 | 15.80 | 48,990 | +0.08(+0.52%) |
Oct 31, 2005 | 15.90 | 15.90 | 15.66 | 15.72 | 61,987 | -0.20(-1.28%) |
Oct 28, 2005 | 16.21 | 16.31 | 15.78 | 15.92 | 132,306 | -0.28(-1.72%) |
Oct 27, 2005 | 16.50 | 16.50 | 16.19 | 16.20 | 56,321 | +0.04(+0.26%) |
Oct 26, 2005 | 16.50 | 16.80 | 16.16 | 16.16 | 114,976 | -0.12(-0.72%) |
Oct 25, 2005 | 15.90 | 16.38 | 15.84 | 16.28 | 95,314 | +0.81(+5.27%) |
Oct 24, 2005 | 14.81 | 15.59 | 14.72 | 15.46 | 98,980 | +0.65(+4.38%) |
Oct 21, 2005 | 13.87 | 14.91 | 13.81 | 14.81 | 161,634 | +0.72(+5.09%) |
Oct 20, 2005 | 14.34 | 14.48 | 14.01 | 14.10 | 127,307 | -0.42(-2.89%) |
Oct 19, 2005 | 14.82 | 14.84 | 14.34 | 14.52 | 84,982 | -0.38(-2.56%) |
Oct 18, 2005 | 15.05 | 15.07 | 14.90 | 14.90 | 48,990 | -0.11(-0.76%) |
Oct 17, 2005 | 14.88 | 15.13 | 14.88 | 15.01 | 81,316 | +0.37(+2.50%) |
Oct 14, 2005 | 14.89 | 14.89 | 14.03 | 14.65 | 222,288 | -0.25(-1.67%) |
Oct 13, 2005 | 15.75 | 15.83 | 14.45 | 14.89 | 220,622 | -0.89(-5.61%) |
Oct 12, 2005 | 15.89 | 16.01 | 15.77 | 15.78 | 44,657 | -0.02(-0.11%) |
Oct 11, 2005 | 15.68 | 16.11 | 15.68 | 15.80 | 95,314 | +0.27(+1.76%) |
Oct 10, 2005 | 15.90 | 15.90 | 15.45 | 15.53 | 33,326 | -0.38(-2.41%) |
Oct 07, 2005 | 15.45 | 15.99 | 15.30 | 15.91 | 141,971 | +0.59(+3.88%) |
Oct 06, 2005 | 16.36 | 16.36 | 15.15 | 15.32 | 224,954 | -1.17(-7.10%) |
Oct 05, 2005 | 16.37 | 16.65 | 16.20 | 16.49 | 97,980 | +0.03(+0.16%) |
Oct 04, 2005 | 17.22 | 17.22 | 15.90 | 16.46 | 196,626 | -0.77(-4.44%) |