Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.03 | 16.16 | 15.69 | 15.90 | 588,499 | -0.13(-0.81%) |
Dec 29, 2005 | 15.68 | 16.13 | 15.60 | 16.03 | 417,190 | +0.34(+2.15%) |
Dec 28, 2005 | 15.68 | 15.80 | 15.58 | 15.70 | 218,522 | +0.02(+0.11%) |
Dec 27, 2005 | 15.73 | 15.80 | 15.51 | 15.68 | 583,304 | +0.06(+0.39%) |
Dec 23, 2005 | 15.64 | 15.69 | 15.56 | 15.62 | 201,207 | +0.05(+0.33%) |
Dec 22, 2005 | 15.67 | 15.77 | 15.50 | 15.57 | 325,995 | -0.02(-0.11%) |
Dec 21, 2005 | 15.51 | 15.62 | 15.44 | 15.58 | 353,815 | +0.08(+0.50%) |
Dec 20, 2005 | 15.51 | 15.65 | 15.37 | 15.51 | 473,754 | +0.19(+1.24%) |
Dec 19, 2005 | 15.55 | 15.55 | 15.18 | 15.32 | 939,429 | -0.07(-0.45%) |
Dec 16, 2005 | 15.92 | 15.92 | 15.33 | 15.38 | 1,075,068 | -0.53(-3.32%) |
Dec 15, 2005 | 16.07 | 16.10 | 15.69 | 15.91 | 317,221 | -0.13(-0.81%) |
Dec 14, 2005 | 16.09 | 16.14 | 15.82 | 16.04 | 424,694 | +0.03(+0.16%) |
Dec 13, 2005 | 16.06 | 16.18 | 15.90 | 16.02 | 348,043 | -0.09(-0.54%) |
Dec 12, 2005 | 16.38 | 16.39 | 15.93 | 16.10 | 424,463 | -0.28(-1.69%) |
Dec 09, 2005 | 16.16 | 16.44 | 16.03 | 16.38 | 498,573 | +0.22(+1.34%) |
Dec 08, 2005 | 16.36 | 16.42 | 15.88 | 16.16 | 266,891 | -0.21(-1.27%) |
Dec 07, 2005 | 16.45 | 16.53 | 16.34 | 16.37 | 560,679 | -0.04(-0.26%) |
Dec 06, 2005 | 16.63 | 16.81 | 16.37 | 16.42 | 531,242 | -0.14(-0.84%) |
Dec 05, 2005 | 16.81 | 16.81 | 16.33 | 16.55 | 592,078 | -0.28(-1.65%) |
Dec 02, 2005 | 16.52 | 16.86 | 16.52 | 16.83 | 440,393 | +0.31(+1.89%) |
Dec 01, 2005 | 16.46 | 16.59 | 16.13 | 16.52 | 478,949 | +0.03(+0.21%) |
Nov 30, 2005 | 16.49 | 16.55 | 16.31 | 16.49 | 493,956 | +0.18(+1.12%) |
Nov 29, 2005 | 16.55 | 16.62 | 16.16 | 16.30 | 422,962 | -0.09(-0.53%) |
Nov 28, 2005 | 16.50 | 16.52 | 16.23 | 16.39 | 306,947 | -0.16(-0.94%) |
Nov 25, 2005 | 16.55 | 16.59 | 16.24 | 16.55 | 82,884 | -0.04(-0.26%) |
Nov 23, 2005 | 16.61 | 16.81 | 16.49 | 16.59 | 283,745 | -0.02(-0.10%) |
Nov 22, 2005 | 16.59 | 16.64 | 16.42 | 16.61 | 484,606 | -0.08(-0.47%) |
Nov 21, 2005 | 16.67 | 16.74 | 16.37 | 16.68 | 609,971 | +0.02(+0.10%) |
Nov 18, 2005 | 15.85 | 16.79 | 15.63 | 16.67 | 1,141,098 | +0.89(+5.66%) |
Nov 17, 2005 | 15.38 | 15.77 | 15.41 | 15.77 | 312,258 | +0.40(+2.59%) |
Nov 16, 2005 | 15.48 | 15.51 | 15.10 | 15.38 | 254,077 | -0.09(-0.56%) |
Nov 15, 2005 | 15.53 | 15.63 | 15.36 | 15.46 | 816,257 | -0.04(-0.28%) |
Nov 14, 2005 | 15.46 | 15.65 | 15.37 | 15.51 | 650,374 | +0.16(+1.07%) |
Nov 11, 2005 | 15.17 | 15.42 | 14.77 | 15.34 | 618,744 | +0.17(+1.14%) |
Nov 10, 2005 | 15.20 | 15.22 | 14.70 | 15.17 | 559,640 | +0.03(+0.17%) |
Nov 09, 2005 | 14.81 | 15.47 | 14.60 | 15.14 | 966,556 | +0.36(+2.46%) |
Nov 08, 2005 | 14.09 | 14.99 | 14.06 | 14.78 | 962,170 | +0.91(+6.56%) |
Nov 07, 2005 | 13.77 | 13.89 | 13.51 | 13.87 | 442,240 | +0.10(+0.69%) |
Nov 04, 2005 | 13.73 | 13.89 | 13.65 | 13.77 | 261,465 | +0.04(+0.32%) |
Nov 03, 2005 | 13.89 | 14.15 | 13.61 | 13.73 | 335,576 | -0.04(-0.31%) |
Nov 02, 2005 | 13.44 | 13.89 | 13.44 | 13.77 | 316,760 | +0.34(+2.51%) |
Nov 01, 2005 | 13.49 | 13.63 | 13.35 | 13.44 | 429,080 | -0.05(-0.38%) |
Oct 31, 2005 | 13.38 | 13.64 | 13.38 | 13.49 | 354,623 | +0.26(+1.96%) |
Oct 28, 2005 | 13.21 | 13.27 | 13.02 | 13.23 | 355,662 | +0.16(+1.26%) |
Oct 27, 2005 | 13.38 | 13.46 | 13.00 | 13.06 | 277,395 | -0.28(-2.08%) |
Oct 26, 2005 | 13.53 | 13.74 | 13.26 | 13.34 | 308,448 | -0.11(-0.84%) |
Oct 25, 2005 | 13.47 | 13.50 | 13.26 | 13.45 | 171,539 | -0.05(-0.39%) |
Oct 24, 2005 | 13.30 | 13.52 | 13.20 | 13.51 | 249,575 | +0.28(+2.10%) |
Oct 21, 2005 | 13.34 | 13.41 | 13.10 | 13.23 | 334,883 | -0.12(-0.91%) |
Oct 20, 2005 | 13.77 | 13.81 | 13.18 | 13.35 | 552,598 | -0.50(-3.63%) |
Oct 19, 2005 | 13.73 | 13.95 | 13.28 | 13.85 | 466,020 | +0.10(+0.69%) |
Oct 18, 2005 | 13.96 | 14.20 | 13.76 | 13.76 | 743,762 | -0.15(-1.06%) |
Oct 17, 2005 | 14.02 | 14.12 | 13.84 | 13.90 | 416,844 | -0.10(-0.74%) |
Oct 14, 2005 | 13.90 | 14.02 | 13.70 | 14.01 | 477,910 | +0.11(+0.81%) |
Oct 13, 2005 | 13.86 | 13.99 | 13.69 | 13.89 | 513,349 | +0.03(+0.25%) |
Oct 12, 2005 | 14.27 | 14.27 | 13.53 | 13.86 | 440,855 | -0.48(-3.32%) |
Oct 11, 2005 | 14.02 | 14.41 | 14.02 | 14.34 | 772,275 | +0.34(+2.41%) |
Oct 10, 2005 | 14.35 | 14.61 | 13.97 | 14.00 | 599,466 | +0.08(+0.56%) |
Oct 07, 2005 | 13.97 | 14.08 | 13.77 | 13.92 | 545,095 | -0.03(-0.19%) |
Oct 06, 2005 | 13.91 | 14.15 | 13.81 | 13.95 | 305,100 | +0.04(+0.31%) |
Oct 05, 2005 | 14.51 | 14.51 | 13.86 | 13.90 | 388,677 | -0.61(-4.18%) |
Oct 04, 2005 | 14.54 | 14.73 | 14.50 | 14.51 | 273,932 | -0.01(-0.06%) |