Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.92 | 13.94 | 13.79 | 13.91 | 663,115 | -0.13(-0.93%) |
Dec 29, 2005 | 14.06 | 14.12 | 14.03 | 14.04 | 635,208 | +0.04(+0.26%) |
Dec 28, 2005 | 13.97 | 14.03 | 13.95 | 14.01 | 659,128 | +0.02(+0.11%) |
Dec 27, 2005 | 14.11 | 14.15 | 13.96 | 13.99 | 871,308 | -0.12(-0.82%) |
Dec 23, 2005 | 14.11 | 14.12 | 14.04 | 14.11 | 707,854 | -0.23(-1.59%) |
Dec 22, 2005 | 14.34 | 14.41 | 14.31 | 14.33 | 412,841 | -0.06(-0.39%) |
Dec 21, 2005 | 14.33 | 14.41 | 14.32 | 14.39 | 1,141,072 | +0.10(+0.70%) |
Dec 20, 2005 | 14.22 | 14.29 | 14.22 | 14.29 | 924,020 | +0.16(+1.12%) |
Dec 19, 2005 | 14.22 | 14.23 | 14.09 | 14.13 | 764,996 | +0.07(+0.47%) |
Dec 16, 2005 | 14.14 | 14.16 | 14.03 | 14.07 | 550,159 | -0.04(-0.26%) |
Dec 15, 2005 | 14.06 | 14.11 | 14.02 | 14.10 | 458,466 | -0.01(-0.05%) |
Dec 14, 2005 | 14.15 | 14.18 | 14.04 | 14.11 | 594,456 | -0.01(-0.05%) |
Dec 13, 2005 | 14.06 | 14.13 | 14.04 | 14.12 | 597,999 | +0.05(+0.34%) |
Dec 12, 2005 | 14.08 | 14.08 | 14.00 | 14.07 | 724,687 | +0.07(+0.52%) |
Dec 09, 2005 | 14.02 | 14.05 | 13.94 | 14.00 | 449,164 | -0.01(-0.08%) |
Dec 08, 2005 | 14.06 | 14.07 | 13.96 | 14.01 | 616,604 | -0.02(-0.16%) |
Dec 07, 2005 | 14.10 | 14.11 | 14.00 | 14.03 | 548,831 | +0.08(+0.58%) |
Dec 06, 2005 | 13.91 | 14.04 | 13.90 | 13.95 | 1,059,567 | -0.10(-0.72%) |
Dec 05, 2005 | 14.00 | 14.05 | 13.97 | 14.05 | 491,245 | +0.00(+0.00%) |
Dec 02, 2005 | 14.05 | 14.08 | 14.03 | 14.05 | 716,271 | -0.00(-0.02%) |
Dec 01, 2005 | 13.87 | 14.06 | 13.87 | 14.05 | 1,276,176 | +0.29(+2.12%) |
Nov 30, 2005 | 13.77 | 13.80 | 13.74 | 13.76 | 638,752 | -0.01(-0.10%) |
Nov 29, 2005 | 13.79 | 13.84 | 13.77 | 13.78 | 515,165 | -0.08(-0.55%) |
Nov 28, 2005 | 13.94 | 13.98 | 13.83 | 13.85 | 907,630 | -0.05(-0.39%) |
Nov 25, 2005 | 13.91 | 13.92 | 13.84 | 13.91 | 363,672 | +0.00(+0.00%) |
Nov 23, 2005 | 13.79 | 13.95 | 13.79 | 13.91 | 749,936 | +0.12(+0.84%) |
Nov 22, 2005 | 13.73 | 13.79 | 13.68 | 13.79 | 902,758 | +0.00(+0.00%) |
Nov 21, 2005 | 13.75 | 13.80 | 13.70 | 13.79 | 645,396 | +0.08(+0.58%) |
Nov 18, 2005 | 13.75 | 13.76 | 13.63 | 13.71 | 814,165 | +0.05(+0.40%) |
Nov 17, 2005 | 13.66 | 13.66 | 13.62 | 13.66 | 863,334 | +0.19(+1.43%) |
Nov 16, 2005 | 13.39 | 13.48 | 13.39 | 13.47 | 774,742 | +0.10(+0.74%) |
Nov 15, 2005 | 13.52 | 13.52 | 13.37 | 13.37 | 779,614 | -0.02(-0.19%) |
Nov 14, 2005 | 13.47 | 13.47 | 13.38 | 13.39 | 578,066 | -0.19(-1.38%) |
Nov 11, 2005 | 13.53 | 13.59 | 13.49 | 13.58 | 545,287 | +0.08(+0.62%) |
Nov 10, 2005 | 13.73 | 13.73 | 13.37 | 13.50 | 644,068 | +0.02(+0.12%) |
Nov 09, 2005 | 13.45 | 13.51 | 13.41 | 13.48 | 714,499 | +0.20(+1.50%) |
Nov 08, 2005 | 13.31 | 13.31 | 13.26 | 13.28 | 813,722 | +0.03(+0.22%) |
Nov 07, 2005 | 13.29 | 13.30 | 13.22 | 13.25 | 603,315 | -0.12(-0.93%) |
Nov 04, 2005 | 13.50 | 13.50 | 13.33 | 13.38 | 819,481 | -0.10(-0.75%) |
Nov 03, 2005 | 13.51 | 13.53 | 13.45 | 13.48 | 1,045,392 | +0.06(+0.45%) |
Nov 02, 2005 | 13.31 | 13.42 | 13.30 | 13.42 | 1,254,913 | +0.23(+1.76%) |
Nov 01, 2005 | 13.24 | 13.24 | 13.18 | 13.18 | 1,156,576 | +0.18(+1.37%) |
Oct 31, 2005 | 12.99 | 13.05 | 12.98 | 13.01 | 999,767 | +0.11(+0.84%) |
Oct 28, 2005 | 12.76 | 12.90 | 12.70 | 12.90 | 1,071,527 | +0.11(+0.85%) |
Oct 27, 2005 | 13.01 | 13.02 | 12.78 | 12.79 | 846,502 | -0.30(-2.28%) |
Oct 26, 2005 | 13.06 | 13.20 | 13.06 | 13.09 | 897,885 | -0.07(-0.51%) |
Oct 25, 2005 | 13.21 | 13.23 | 13.09 | 13.15 | 2,521,787 | -0.15(-1.15%) |
Oct 24, 2005 | 13.11 | 13.32 | 13.09 | 13.31 | 948,383 | +0.08(+0.63%) |
Oct 21, 2005 | 13.21 | 13.25 | 13.07 | 13.22 | 755,694 | +0.22(+1.72%) |
Oct 20, 2005 | 13.33 | 13.34 | 13.00 | 13.00 | 1,815,704 | -0.44(-3.31%) |
Oct 19, 2005 | 13.42 | 13.45 | 13.11 | 13.45 | 1,190,241 | -0.01(-0.07%) |
Oct 18, 2005 | 13.61 | 13.61 | 13.45 | 13.45 | 458,909 | -0.15(-1.11%) |
Oct 17, 2005 | 13.53 | 13.61 | 13.48 | 13.61 | 910,731 | +0.15(+1.12%) |
Oct 14, 2005 | 13.51 | 13.51 | 13.32 | 13.45 | 710,069 | -0.06(-0.42%) |
Oct 13, 2005 | 13.54 | 13.60 | 13.41 | 13.51 | 1,413,494 | -0.02(-0.15%) |
Oct 12, 2005 | 13.88 | 13.99 | 13.52 | 13.53 | 1,116,266 | -0.44(-3.18%) |
Oct 11, 2005 | 13.92 | 14.00 | 13.92 | 13.98 | 583,382 | +0.09(+0.67%) |
Oct 10, 2005 | 14.01 | 14.01 | 13.87 | 13.88 | 887,254 | +0.00(+0.02%) |
Oct 07, 2005 | 13.77 | 13.91 | 13.77 | 13.88 | 617,047 | +0.32(+2.38%) |
Oct 06, 2005 | 13.88 | 13.88 | 13.56 | 13.56 | 2,364,093 | -0.40(-2.89%) |
Oct 05, 2005 | 14.26 | 14.26 | 13.96 | 13.96 | 1,504,302 | -0.41(-2.83%) |
Oct 04, 2005 | 14.56 | 14.56 | 14.36 | 14.37 | 1,049,822 | -0.21(-1.47%) |