Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.16 | 15.19 | 15.01 | 15.12 | 1,677,608 | -0.07(-0.43%) |
Dec 29, 2005 | 15.04 | 15.34 | 14.99 | 15.18 | 1,093,557 | +0.13(+0.88%) |
Dec 28, 2005 | 14.89 | 15.06 | 14.86 | 15.05 | 745,435 | +0.21(+1.42%) |
Dec 27, 2005 | 15.10 | 15.11 | 14.76 | 14.84 | 695,941 | -0.31(-2.04%) |
Dec 23, 2005 | 15.00 | 15.16 | 15.00 | 15.15 | 612,137 | +0.15(+1.01%) |
Dec 22, 2005 | 15.08 | 15.08 | 14.93 | 15.00 | 773,066 | -0.09(-0.57%) |
Dec 21, 2005 | 14.72 | 15.08 | 14.70 | 15.08 | 1,317,492 | +0.36(+2.46%) |
Dec 20, 2005 | 14.90 | 14.90 | 14.63 | 14.72 | 1,534,594 | -0.15(-1.02%) |
Dec 19, 2005 | 14.89 | 14.93 | 14.79 | 14.87 | 1,658,631 | +0.14(+0.94%) |
Dec 16, 2005 | 14.43 | 14.85 | 14.30 | 14.73 | 10,193,180 | -0.05(-0.36%) |
Dec 15, 2005 | 14.97 | 15.20 | 14.72 | 14.79 | 1,675,786 | -0.18(-1.19%) |
Dec 14, 2005 | 15.04 | 15.10 | 14.79 | 14.97 | 1,242,341 | -0.02(-0.13%) |
Dec 13, 2005 | 15.02 | 15.38 | 14.92 | 14.98 | 1,413,442 | -0.20(-1.30%) |
Dec 12, 2005 | 14.73 | 15.78 | 14.75 | 15.18 | 3,716,851 | +0.46(+3.13%) |
Dec 09, 2005 | 15.48 | 15.49 | 14.48 | 14.72 | 3,602,227 | -1.17(-7.34%) |
Dec 08, 2005 | 15.74 | 15.92 | 15.61 | 15.89 | 579,799 | +0.20(+1.26%) |
Dec 07, 2005 | 15.70 | 15.79 | 15.60 | 15.69 | 317,758 | -0.01(-0.08%) |
Dec 06, 2005 | 15.74 | 15.91 | 15.66 | 15.70 | 497,968 | +0.07(+0.42%) |
Dec 05, 2005 | 15.56 | 15.68 | 15.47 | 15.64 | 611,226 | +0.07(+0.47%) |
Dec 02, 2005 | 15.49 | 15.64 | 15.46 | 15.56 | 482,027 | +0.08(+0.51%) |
Dec 01, 2005 | 15.27 | 15.61 | 15.30 | 15.49 | 756,669 | +0.21(+1.38%) |
Nov 30, 2005 | 15.26 | 15.35 | 15.06 | 15.27 | 861,880 | +0.23(+1.53%) |
Nov 29, 2005 | 15.09 | 15.55 | 15.00 | 15.04 | 1,060,461 | -0.05(-0.31%) |
Nov 28, 2005 | 15.25 | 15.37 | 14.97 | 15.09 | 501,612 | -0.13(-0.87%) |
Nov 25, 2005 | 15.10 | 15.22 | 15.08 | 15.22 | 54,047 | +0.13(+0.83%) |
Nov 23, 2005 | 15.12 | 15.17 | 14.95 | 15.10 | 410,217 | -0.05(-0.35%) |
Nov 22, 2005 | 15.26 | 15.26 | 14.98 | 15.15 | 653,128 | -0.11(-0.73%) |
Nov 21, 2005 | 15.13 | 15.36 | 15.13 | 15.26 | 2,037,573 | +0.15(+1.00%) |
Nov 18, 2005 | 14.79 | 15.14 | 14.67 | 15.11 | 1,630,240 | +0.66(+4.56%) |
Nov 17, 2005 | 14.65 | 14.74 | 14.44 | 14.45 | 840,777 | -0.11(-0.72%) |
Nov 16, 2005 | 14.14 | 14.64 | 14.14 | 14.56 | 1,781,605 | +0.41(+2.93%) |
Nov 15, 2005 | 13.96 | 14.17 | 13.97 | 14.14 | 1,059,853 | +0.18(+1.27%) |
Nov 14, 2005 | 14.33 | 14.44 | 13.87 | 13.96 | 973,923 | +0.41(+3.01%) |
Nov 11, 2005 | 13.33 | 13.72 | 13.37 | 13.56 | 525,448 | +0.23(+1.73%) |
Nov 10, 2005 | 13.22 | 13.38 | 13.06 | 13.32 | 225,756 | +0.11(+0.85%) |
Nov 09, 2005 | 13.09 | 13.31 | 13.09 | 13.21 | 414,012 | +0.12(+0.90%) |
Nov 08, 2005 | 13.15 | 13.24 | 13.04 | 13.09 | 244,733 | -0.13(-1.00%) |
Nov 07, 2005 | 13.10 | 13.29 | 13.05 | 13.23 | 421,299 | +0.13(+0.95%) |
Nov 04, 2005 | 13.31 | 13.40 | 13.02 | 13.10 | 735,718 | -0.14(-1.09%) |
Nov 03, 2005 | 13.47 | 13.48 | 13.20 | 13.25 | 588,908 | -0.17(-1.28%) |
Nov 02, 2005 | 13.30 | 13.49 | 13.23 | 13.42 | 452,271 | +0.10(+0.74%) |
Nov 01, 2005 | 13.36 | 13.42 | 13.13 | 13.32 | 649,333 | -0.05(-0.34%) |
Oct 31, 2005 | 13.40 | 13.48 | 13.29 | 13.36 | 511,632 | -0.01(-0.10%) |
Oct 28, 2005 | 13.24 | 13.38 | 13.20 | 13.38 | 403,233 | +0.27(+2.06%) |
Oct 27, 2005 | 13.21 | 13.24 | 13.10 | 13.11 | 444,072 | -0.13(-0.95%) |
Oct 26, 2005 | 13.18 | 13.36 | 13.07 | 13.23 | 692,298 | +0.06(+0.45%) |
Oct 25, 2005 | 13.11 | 13.33 | 13.11 | 13.17 | 949,177 | +0.07(+0.50%) |
Oct 24, 2005 | 13.01 | 13.27 | 13.01 | 13.11 | 725,243 | +0.13(+0.96%) |
Oct 21, 2005 | 13.07 | 13.08 | 12.82 | 12.98 | 815,424 | +0.08(+0.61%) |
Oct 20, 2005 | 12.94 | 13.04 | 12.81 | 12.90 | 1,065,774 | -0.04(-0.31%) |
Oct 19, 2005 | 12.98 | 13.25 | 12.88 | 12.94 | 2,060,649 | +0.42(+3.37%) |
Oct 18, 2005 | 12.51 | 12.78 | 12.46 | 12.52 | 941,889 | +0.20(+1.66%) |
Oct 17, 2005 | 12.28 | 12.43 | 12.23 | 12.32 | 1,155,955 | +0.11(+0.86%) |
Oct 14, 2005 | 12.13 | 12.32 | 12.04 | 12.21 | 996,089 | +0.08(+0.65%) |
Oct 13, 2005 | 12.34 | 12.38 | 12.05 | 12.13 | 626,863 | -0.18(-1.50%) |
Oct 12, 2005 | 12.22 | 12.49 | 12.17 | 12.32 | 1,560,100 | +0.06(+0.48%) |
Oct 11, 2005 | 12.10 | 12.38 | 12.03 | 12.26 | 1,560,251 | +0.20(+1.69%) |
Oct 10, 2005 | 12.05 | 12.28 | 12.04 | 12.05 | 655,405 | +0.03(+0.27%) |
Oct 07, 2005 | 12.13 | 12.21 | 12.01 | 12.02 | 472,007 | -0.12(-0.98%) |
Oct 06, 2005 | 12.31 | 12.32 | 12.14 | 12.14 | 935,968 | -0.12(-0.97%) |
Oct 05, 2005 | 12.64 | 12.65 | 12.26 | 12.26 | 641,590 | -0.42(-3.32%) |
Oct 04, 2005 | 12.77 | 12.85 | 12.66 | 12.68 | 284,662 | -0.10(-0.77%) |