Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.20 | 14.39 | 14.06 | 14.07 | 737,615 | -0.21(-1.45%) |
Dec 29, 2005 | 15.40 | 15.63 | 14.20 | 14.28 | 2,238,498 | -0.80(-5.30%) |
Dec 28, 2005 | 13.39 | 15.21 | 13.37 | 15.08 | 1,695,667 | +1.61(+11.98%) |
Dec 27, 2005 | 13.71 | 13.85 | 13.35 | 13.46 | 464,798 | -0.32(-2.34%) |
Dec 23, 2005 | 13.76 | 14.06 | 13.69 | 13.79 | 242,918 | +0.13(+0.96%) |
Dec 22, 2005 | 13.52 | 13.66 | 13.36 | 13.66 | 283,748 | +0.09(+0.68%) |
Dec 21, 2005 | 13.30 | 13.63 | 13.30 | 13.56 | 422,269 | +0.22(+1.67%) |
Dec 20, 2005 | 13.56 | 13.67 | 13.25 | 13.34 | 485,705 | -0.22(-1.64%) |
Dec 19, 2005 | 13.83 | 13.88 | 13.51 | 13.56 | 538,189 | -0.36(-2.59%) |
Dec 16, 2005 | 14.20 | 14.32 | 13.79 | 13.93 | 761,456 | -0.24(-1.68%) |
Dec 15, 2005 | 14.20 | 14.23 | 14.03 | 14.16 | 339,287 | -0.10(-0.70%) |
Dec 14, 2005 | 14.09 | 14.36 | 14.09 | 14.26 | 283,955 | +0.13(+0.92%) |
Dec 13, 2005 | 14.21 | 14.39 | 14.09 | 14.13 | 335,001 | -0.15(-1.08%) |
Dec 12, 2005 | 14.30 | 14.45 | 14.19 | 14.29 | 359,074 | -0.06(-0.43%) |
Dec 09, 2005 | 14.47 | 14.55 | 14.28 | 14.35 | 219,679 | -0.11(-0.74%) |
Dec 08, 2005 | 14.24 | 14.62 | 14.24 | 14.46 | 435,979 | +0.21(+1.46%) |
Dec 07, 2005 | 14.36 | 14.51 | 14.06 | 14.25 | 800,481 | -0.18(-1.28%) |
Dec 06, 2005 | 15.07 | 15.07 | 14.32 | 14.43 | 769,885 | -0.51(-3.44%) |
Dec 05, 2005 | 14.90 | 15.16 | 14.86 | 14.95 | 416,640 | +0.05(+0.31%) |
Dec 02, 2005 | 15.01 | 15.15 | 14.75 | 14.90 | 368,863 | -0.15(-1.02%) |
Dec 01, 2005 | 15.04 | 15.28 | 14.83 | 15.05 | 457,982 | +0.09(+0.62%) |
Nov 30, 2005 | 14.89 | 15.12 | 14.75 | 14.96 | 322,326 | +0.09(+0.62%) |
Nov 29, 2005 | 14.94 | 15.07 | 14.74 | 14.87 | 315,769 | -0.10(-0.67%) |
Nov 28, 2005 | 15.17 | 15.19 | 14.73 | 14.97 | 354,411 | -0.25(-1.62%) |
Nov 25, 2005 | 15.16 | 15.27 | 15.06 | 15.22 | 88,215 | +0.02(+0.10%) |
Nov 23, 2005 | 15.15 | 15.30 | 15.10 | 15.20 | 209,445 | -0.04(-0.25%) |
Nov 22, 2005 | 15.02 | 15.27 | 14.95 | 15.24 | 238,799 | +0.15(+0.97%) |
Nov 21, 2005 | 14.79 | 15.17 | 14.65 | 15.09 | 371,481 | +0.25(+1.66%) |
Nov 18, 2005 | 14.76 | 14.87 | 14.60 | 14.85 | 365,072 | +0.20(+1.36%) |
Nov 17, 2005 | 14.54 | 14.65 | 14.52 | 14.65 | 308,140 | +0.09(+0.63%) |
Nov 16, 2005 | 14.49 | 14.58 | 14.44 | 14.55 | 237,997 | +0.00(+0.00%) |
Nov 15, 2005 | 14.59 | 14.74 | 14.53 | 14.55 | 279,243 | -0.08(-0.52%) |
Nov 14, 2005 | 14.62 | 14.72 | 14.49 | 14.63 | 401,882 | -0.04(-0.26%) |
Nov 11, 2005 | 14.52 | 14.77 | 14.50 | 14.67 | 338,621 | +0.14(+0.95%) |
Nov 10, 2005 | 14.22 | 14.54 | 14.02 | 14.53 | 543,448 | +0.34(+2.38%) |
Nov 09, 2005 | 14.03 | 14.22 | 13.89 | 14.19 | 331,186 | +0.25(+1.76%) |
Nov 08, 2005 | 14.12 | 14.18 | 13.84 | 13.95 | 437,957 | -0.28(-1.94%) |
Nov 07, 2005 | 14.25 | 14.30 | 13.99 | 14.22 | 431,797 | +0.10(+0.71%) |
Nov 04, 2005 | 14.26 | 14.44 | 13.93 | 14.12 | 431,442 | -0.15(-1.08%) |
Nov 03, 2005 | 15.17 | 15.17 | 14.14 | 14.28 | 925,885 | -1.05(-6.86%) |
Nov 02, 2005 | 14.55 | 15.48 | 14.53 | 15.33 | 1,183,578 | +0.82(+5.66%) |
Nov 01, 2005 | 14.61 | 14.76 | 14.41 | 14.51 | 391,119 | -0.23(-1.56%) |
Oct 31, 2005 | 14.31 | 14.82 | 14.31 | 14.74 | 587,607 | +0.42(+2.95%) |
Oct 28, 2005 | 13.82 | 14.40 | 13.82 | 14.32 | 602,941 | +0.49(+3.56%) |
Oct 27, 2005 | 14.03 | 14.03 | 13.82 | 13.83 | 313,910 | -0.14(-0.99%) |
Oct 26, 2005 | 14.06 | 14.24 | 13.89 | 13.96 | 351,955 | -0.18(-1.25%) |
Oct 25, 2005 | 14.29 | 14.29 | 13.92 | 14.14 | 330,567 | -0.21(-1.44%) |
Oct 24, 2005 | 14.15 | 14.35 | 14.08 | 14.35 | 360,490 | +0.31(+2.19%) |
Oct 21, 2005 | 13.89 | 14.19 | 13.86 | 14.04 | 406,046 | +0.13(+0.94%) |
Oct 20, 2005 | 14.07 | 14.19 | 13.78 | 13.91 | 353,651 | -0.28(-2.00%) |
Oct 19, 2005 | 13.83 | 14.19 | 13.69 | 14.19 | 481,691 | +0.35(+2.55%) |
Oct 18, 2005 | 14.06 | 14.18 | 13.83 | 13.84 | 331,427 | -0.23(-1.64%) |
Oct 17, 2005 | 13.88 | 14.09 | 13.88 | 14.07 | 290,909 | +0.17(+1.21%) |
Oct 14, 2005 | 14.06 | 14.06 | 13.76 | 13.90 | 253,223 | -0.08(-0.60%) |
Oct 13, 2005 | 13.70 | 14.00 | 13.56 | 13.99 | 560,029 | +0.25(+1.85%) |
Oct 12, 2005 | 13.79 | 14.06 | 13.59 | 13.73 | 540,922 | +0.02(+0.11%) |
Oct 11, 2005 | 14.16 | 14.19 | 13.70 | 13.72 | 566,051 | -0.35(-2.46%) |
Oct 10, 2005 | 14.28 | 14.33 | 14.02 | 14.06 | 355,991 | -0.22(-1.56%) |
Oct 07, 2005 | 13.96 | 14.31 | 13.96 | 14.29 | 396,200 | +0.31(+2.20%) |
Oct 06, 2005 | 14.36 | 14.54 | 13.70 | 13.98 | 658,475 | -0.45(-3.14%) |
Oct 05, 2005 | 15.04 | 15.05 | 14.40 | 14.43 | 551,366 | -0.59(-3.94%) |
Oct 04, 2005 | 14.92 | 15.40 | 14.83 | 15.02 | 516,135 | -0.18(-1.21%) |