Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.38 | 14.53 | 14.25 | 14.34 | 95,926 | -0.11(-0.76%) |
Dec 29, 2005 | 14.43 | 14.65 | 14.41 | 14.45 | 58,923 | -0.03(-0.17%) |
Dec 28, 2005 | 14.50 | 14.65 | 14.44 | 14.47 | 44,459 | +0.07(+0.47%) |
Dec 27, 2005 | 14.72 | 14.74 | 14.41 | 14.41 | 106,182 | -0.30(-2.07%) |
Dec 23, 2005 | 14.77 | 14.80 | 14.71 | 14.71 | 19,843 | -0.13(-0.86%) |
Dec 22, 2005 | 14.79 | 14.85 | 14.73 | 14.84 | 26,616 | +0.19(+1.30%) |
Dec 21, 2005 | 14.76 | 14.81 | 14.61 | 14.65 | 28,229 | +0.00(+0.00%) |
Dec 20, 2005 | 14.93 | 14.94 | 14.59 | 14.65 | 95,377 | -0.14(-0.94%) |
Dec 19, 2005 | 14.96 | 15.03 | 14.74 | 14.79 | 106,218 | -0.19(-1.27%) |
Dec 16, 2005 | 15.05 | 15.14 | 14.87 | 14.98 | 308,810 | -0.01(-0.06%) |
Dec 15, 2005 | 15.13 | 15.13 | 14.86 | 14.99 | 85,520 | -0.04(-0.25%) |
Dec 14, 2005 | 14.84 | 15.17 | 14.84 | 15.02 | 84,589 | +0.05(+0.37%) |
Dec 13, 2005 | 15.17 | 15.18 | 14.72 | 14.97 | 115,578 | -0.20(-1.31%) |
Dec 12, 2005 | 15.16 | 15.21 | 15.04 | 15.17 | 69,316 | +0.07(+0.48%) |
Dec 09, 2005 | 14.92 | 15.17 | 14.83 | 15.10 | 71,492 | +0.25(+1.68%) |
Dec 08, 2005 | 14.94 | 15.07 | 14.70 | 14.85 | 90,203 | -0.03(-0.17%) |
Dec 07, 2005 | 14.98 | 15.07 | 14.85 | 14.87 | 63,078 | -0.05(-0.34%) |
Dec 06, 2005 | 15.05 | 15.13 | 14.91 | 14.92 | 73,190 | -0.06(-0.40%) |
Dec 05, 2005 | 15.05 | 15.07 | 14.90 | 14.98 | 108,947 | -0.04(-0.25%) |
Dec 02, 2005 | 14.85 | 15.02 | 14.72 | 15.02 | 54,094 | +0.03(+0.20%) |
Dec 01, 2005 | 14.85 | 15.01 | 14.66 | 14.99 | 110,115 | +0.20(+1.37%) |
Nov 30, 2005 | 14.80 | 14.85 | 14.47 | 14.79 | 125,707 | +0.14(+0.92%) |
Nov 29, 2005 | 14.92 | 14.92 | 14.57 | 14.65 | 45,774 | -0.13(-0.89%) |
Nov 28, 2005 | 14.94 | 14.94 | 14.75 | 14.78 | 190,717 | -0.09(-0.63%) |
Nov 25, 2005 | 14.91 | 14.99 | 14.82 | 14.88 | 27,084 | +0.03(+0.23%) |
Nov 23, 2005 | 14.95 | 15.06 | 14.79 | 14.84 | 27,950 | -0.11(-0.71%) |
Nov 22, 2005 | 15.08 | 15.15 | 14.70 | 14.95 | 198,152 | -0.23(-1.50%) |
Nov 21, 2005 | 14.84 | 15.20 | 14.60 | 15.18 | 118,650 | +0.23(+1.56%) |
Nov 18, 2005 | 14.83 | 14.96 | 14.70 | 14.94 | 78,549 | +0.27(+1.84%) |
Nov 17, 2005 | 14.44 | 14.71 | 14.38 | 14.67 | 130,288 | +0.30(+2.06%) |
Nov 16, 2005 | 14.47 | 14.66 | 14.21 | 14.38 | 139,688 | -0.09(-0.61%) |
Nov 15, 2005 | 14.68 | 14.78 | 14.43 | 14.47 | 85,736 | -0.14(-0.93%) |
Nov 14, 2005 | 14.97 | 14.97 | 14.51 | 14.60 | 49,231 | -0.34(-2.26%) |
Nov 11, 2005 | 14.87 | 14.99 | 14.74 | 14.94 | 52,644 | +0.03(+0.17%) |
Nov 10, 2005 | 15.10 | 15.10 | 14.71 | 14.91 | 105,750 | -0.08(-0.56%) |
Nov 09, 2005 | 14.75 | 15.11 | 14.62 | 15.00 | 43,374 | +0.28(+1.93%) |
Nov 08, 2005 | 15.01 | 15.01 | 14.60 | 14.72 | 77,790 | -0.36(-2.36%) |
Nov 07, 2005 | 15.17 | 15.17 | 14.94 | 15.07 | 38,828 | -0.00(-0.03%) |
Nov 04, 2005 | 15.22 | 15.22 | 14.86 | 15.07 | 27,477 | -0.05(-0.34%) |
Nov 03, 2005 | 15.22 | 15.32 | 15.00 | 15.13 | 45,417 | -0.05(-0.33%) |
Nov 02, 2005 | 14.96 | 15.22 | 14.90 | 15.18 | 87,457 | +0.29(+1.93%) |
Nov 01, 2005 | 14.89 | 15.13 | 14.55 | 14.89 | 78,634 | -0.10(-0.65%) |
Oct 31, 2005 | 14.25 | 15.01 | 14.25 | 14.99 | 133,781 | +0.61(+4.24%) |
Oct 28, 2005 | 13.95 | 14.38 | 13.95 | 14.38 | 65,797 | +0.41(+2.97%) |
Oct 27, 2005 | 14.23 | 14.33 | 13.89 | 13.96 | 86,840 | -0.31(-2.19%) |
Oct 26, 2005 | 14.46 | 14.95 | 14.28 | 14.28 | 58,062 | -0.33(-2.26%) |
Oct 25, 2005 | 14.98 | 15.02 | 14.39 | 14.61 | 58,199 | -0.37(-2.46%) |
Oct 24, 2005 | 14.72 | 14.97 | 14.55 | 14.97 | 49,456 | +0.33(+2.28%) |
Oct 21, 2005 | 14.25 | 14.76 | 14.25 | 14.64 | 53,309 | +0.29(+2.00%) |
Oct 20, 2005 | 14.59 | 14.59 | 14.05 | 14.35 | 78,225 | -0.27(-1.85%) |
Oct 19, 2005 | 14.14 | 14.69 | 13.62 | 14.62 | 142,836 | +0.61(+4.38%) |
Oct 18, 2005 | 14.37 | 14.37 | 13.96 | 14.01 | 47,874 | -0.36(-2.50%) |
Oct 17, 2005 | 14.45 | 14.69 | 14.17 | 14.37 | 128,880 | -0.12(-0.82%) |
Oct 14, 2005 | 14.47 | 14.51 | 14.10 | 14.49 | 49,123 | +0.22(+1.57%) |
Oct 13, 2005 | 14.12 | 14.32 | 14.08 | 14.26 | 97,210 | +0.01(+0.06%) |
Oct 12, 2005 | 14.21 | 14.32 | 13.87 | 14.25 | 110,073 | +0.01(+0.09%) |
Oct 11, 2005 | 14.50 | 14.62 | 14.24 | 14.24 | 110,993 | -0.33(-2.24%) |
Oct 10, 2005 | 14.69 | 15.02 | 14.49 | 14.57 | 71,423 | -0.13(-0.86%) |
Oct 07, 2005 | 14.32 | 14.88 | 14.32 | 14.69 | 44,102 | +0.23(+1.61%) |
Oct 06, 2005 | 14.63 | 14.93 | 14.12 | 14.46 | 96,709 | -0.16(-1.13%) |
Oct 05, 2005 | 15.47 | 15.47 | 14.63 | 14.63 | 63,456 | -0.77(-4.97%) |
Oct 04, 2005 | 15.56 | 15.75 | 15.39 | 15.39 | 49,801 | -0.13(-0.82%) |