Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.16 | 15.18 | 15.01 | 15.11 | 1,678,088 | -0.07(-0.43%) |
Dec 29, 2005 | 15.03 | 15.34 | 14.99 | 15.18 | 1,093,870 | +0.13(+0.88%) |
Dec 28, 2005 | 14.88 | 15.06 | 14.86 | 15.05 | 745,648 | +0.21(+1.42%) |
Dec 27, 2005 | 15.10 | 15.11 | 14.76 | 14.84 | 696,140 | -0.31(-2.04%) |
Dec 23, 2005 | 14.99 | 15.15 | 14.99 | 15.15 | 612,312 | +0.15(+1.01%) |
Dec 22, 2005 | 15.08 | 15.08 | 14.92 | 14.99 | 773,287 | -0.09(-0.57%) |
Dec 21, 2005 | 14.72 | 15.08 | 14.70 | 15.08 | 1,317,869 | +0.36(+2.46%) |
Dec 20, 2005 | 14.89 | 14.89 | 14.62 | 14.72 | 1,535,033 | -0.15(-1.02%) |
Dec 19, 2005 | 14.88 | 14.92 | 14.78 | 14.87 | 1,659,105 | +0.14(+0.94%) |
Dec 16, 2005 | 14.42 | 14.85 | 14.30 | 14.73 | 10,196,096 | -0.05(-0.36%) |
Dec 15, 2005 | 14.97 | 15.20 | 14.72 | 14.78 | 1,676,266 | -0.18(-1.19%) |
Dec 14, 2005 | 15.03 | 15.10 | 14.78 | 14.96 | 1,242,696 | -0.02(-0.13%) |
Dec 13, 2005 | 15.01 | 15.38 | 14.91 | 14.98 | 1,413,846 | -0.20(-1.30%) |
Dec 12, 2005 | 14.72 | 15.77 | 14.75 | 15.18 | 3,717,915 | +0.46(+3.13%) |
Dec 09, 2005 | 15.47 | 15.48 | 14.48 | 14.72 | 3,603,258 | -1.17(-7.34%) |
Dec 08, 2005 | 15.74 | 15.92 | 15.61 | 15.88 | 579,965 | +0.20(+1.26%) |
Dec 07, 2005 | 15.69 | 15.78 | 15.60 | 15.69 | 317,849 | -0.01(-0.08%) |
Dec 06, 2005 | 15.74 | 15.90 | 15.65 | 15.70 | 498,111 | +0.07(+0.42%) |
Dec 05, 2005 | 15.56 | 15.67 | 15.47 | 15.63 | 611,401 | +0.07(+0.47%) |
Dec 02, 2005 | 15.48 | 15.64 | 15.45 | 15.56 | 482,165 | +0.08(+0.51%) |
Dec 01, 2005 | 15.27 | 15.61 | 15.30 | 15.48 | 756,886 | +0.21(+1.38%) |
Nov 30, 2005 | 15.26 | 15.34 | 15.06 | 15.27 | 862,127 | +0.23(+1.53%) |
Nov 29, 2005 | 15.09 | 15.55 | 15.00 | 15.04 | 1,060,764 | -0.05(-0.30%) |
Nov 28, 2005 | 15.24 | 15.36 | 14.96 | 15.09 | 501,756 | -0.13(-0.87%) |
Nov 25, 2005 | 15.09 | 15.22 | 15.08 | 15.22 | 54,063 | +0.13(+0.83%) |
Nov 23, 2005 | 15.12 | 15.16 | 14.95 | 15.09 | 410,334 | -0.05(-0.35%) |
Nov 22, 2005 | 15.26 | 15.26 | 14.97 | 15.15 | 653,315 | -0.11(-0.73%) |
Nov 21, 2005 | 15.13 | 15.36 | 15.13 | 15.26 | 2,038,156 | +0.15(+1.00%) |
Nov 18, 2005 | 14.78 | 15.13 | 14.66 | 15.11 | 1,630,707 | +0.66(+4.56%) |
Nov 17, 2005 | 14.64 | 14.74 | 14.43 | 14.45 | 841,018 | -0.11(-0.72%) |
Nov 16, 2005 | 14.14 | 14.63 | 14.14 | 14.55 | 1,782,114 | +0.41(+2.93%) |
Nov 15, 2005 | 13.96 | 14.16 | 13.97 | 14.14 | 1,060,157 | +0.18(+1.27%) |
Nov 14, 2005 | 14.32 | 14.43 | 13.86 | 13.96 | 974,202 | +0.41(+3.01%) |
Nov 11, 2005 | 13.33 | 13.72 | 13.37 | 13.55 | 525,598 | +0.23(+1.73%) |
Nov 10, 2005 | 13.22 | 13.38 | 13.06 | 13.32 | 225,820 | +0.11(+0.85%) |
Nov 09, 2005 | 13.09 | 13.30 | 13.09 | 13.21 | 414,130 | +0.12(+0.91%) |
Nov 08, 2005 | 13.14 | 13.24 | 13.03 | 13.09 | 244,803 | -0.13(-1.00%) |
Nov 07, 2005 | 13.10 | 13.28 | 13.05 | 13.22 | 421,420 | +0.13(+0.96%) |
Nov 04, 2005 | 13.30 | 13.40 | 13.02 | 13.10 | 735,929 | -0.14(-1.09%) |
Nov 03, 2005 | 13.47 | 13.47 | 13.20 | 13.24 | 589,077 | -0.17(-1.28%) |
Nov 02, 2005 | 13.29 | 13.49 | 13.23 | 13.41 | 452,400 | +0.10(+0.74%) |
Nov 01, 2005 | 13.36 | 13.42 | 13.12 | 13.31 | 649,518 | -0.05(-0.35%) |
Oct 31, 2005 | 13.39 | 13.48 | 13.28 | 13.36 | 511,779 | -0.01(-0.10%) |
Oct 28, 2005 | 13.24 | 13.37 | 13.20 | 13.37 | 403,348 | +0.27(+2.06%) |
Oct 27, 2005 | 13.21 | 13.24 | 13.10 | 13.10 | 444,199 | -0.13(-0.95%) |
Oct 26, 2005 | 13.18 | 13.36 | 13.07 | 13.23 | 692,496 | +0.06(+0.45%) |
Oct 25, 2005 | 13.11 | 13.33 | 13.10 | 13.17 | 949,448 | +0.07(+0.50%) |
Oct 24, 2005 | 13.01 | 13.27 | 13.01 | 13.10 | 725,450 | +0.13(+0.96%) |
Oct 21, 2005 | 13.06 | 13.08 | 12.81 | 12.98 | 815,657 | +0.08(+0.61%) |
Oct 20, 2005 | 12.93 | 13.04 | 12.81 | 12.90 | 1,066,079 | -0.04(-0.31%) |
Oct 19, 2005 | 12.97 | 13.25 | 12.88 | 12.94 | 2,061,239 | +0.42(+3.37%) |
Oct 18, 2005 | 12.51 | 12.77 | 12.46 | 12.52 | 942,159 | +0.20(+1.66%) |
Oct 17, 2005 | 12.28 | 12.43 | 12.23 | 12.31 | 1,156,286 | +0.11(+0.86%) |
Oct 14, 2005 | 12.13 | 12.31 | 12.04 | 12.21 | 996,374 | +0.08(+0.65%) |
Oct 13, 2005 | 12.34 | 12.37 | 12.04 | 12.13 | 627,043 | -0.18(-1.50%) |
Oct 12, 2005 | 12.22 | 12.48 | 12.17 | 12.31 | 1,560,546 | +0.06(+0.48%) |
Oct 11, 2005 | 12.10 | 12.37 | 12.03 | 12.25 | 1,560,698 | +0.20(+1.69%) |
Oct 10, 2005 | 12.05 | 12.28 | 12.04 | 12.05 | 655,593 | +0.03(+0.27%) |
Oct 07, 2005 | 12.13 | 12.21 | 12.01 | 12.02 | 472,142 | -0.12(-0.98%) |
Oct 06, 2005 | 12.31 | 12.31 | 12.14 | 12.14 | 936,236 | -0.12(-0.97%) |
Oct 05, 2005 | 12.64 | 12.64 | 12.25 | 12.25 | 641,773 | -0.42(-3.33%) |
Oct 04, 2005 | 12.76 | 12.85 | 12.66 | 12.68 | 284,743 | -0.10(-0.77%) |