Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.84 | 13.96 | 13.84 | 13.96 | 9,500 | +0.07(+0.50%) |
Dec 29, 2005 | 13.70 | 13.89 | 13.62 | 13.89 | 9,300 | +0.13(+0.94%) |
Dec 28, 2005 | 13.84 | 14.10 | 13.64 | 13.76 | 7,000 | -0.23(-1.64%) |
Dec 27, 2005 | 13.85 | 14.06 | 13.01 | 13.99 | 20,900 | -0.06(-0.43%) |
Dec 23, 2005 | 13.90 | 14.07 | 13.85 | 14.05 | 5,100 | +0.00(+0.00%) |
Dec 22, 2005 | 13.75 | 14.05 | 13.75 | 14.05 | 10,500 | +0.00(+0.00%) |
Dec 21, 2005 | 14.05 | 14.05 | 13.85 | 14.05 | 8,200 | +0.06(+0.43%) |
Dec 20, 2005 | 13.75 | 13.99 | 13.75 | 13.99 | 9,400 | +0.24(+1.75%) |
Dec 19, 2005 | 14.00 | 14.00 | 13.65 | 13.75 | 10,300 | -0.07(-0.51%) |
Dec 16, 2005 | 14.00 | 14.00 | 13.80 | 13.82 | 3,200 | +0.02(+0.14%) |
Dec 15, 2005 | 13.70 | 13.84 | 13.61 | 13.80 | 4,800 | -0.01(-0.07%) |
Dec 14, 2005 | 13.80 | 14.05 | 13.75 | 13.81 | 14,000 | -0.04(-0.29%) |
Dec 13, 2005 | 14.00 | 14.10 | 13.50 | 13.85 | 33,100 | -0.35(-2.46%) |
Dec 12, 2005 | 14.55 | 14.55 | 14.00 | 14.20 | 46,400 | -0.50(-3.40%) |
Dec 09, 2005 | 14.80 | 14.80 | 14.70 | 14.70 | 5,000 | -0.04(-0.27%) |
Dec 08, 2005 | 14.66 | 14.74 | 14.65 | 14.74 | 9,300 | +0.13(+0.89%) |
Dec 07, 2005 | 14.40 | 14.61 | 14.35 | 14.61 | 13,100 | +0.31(+2.17%) |
Dec 06, 2005 | 14.25 | 14.60 | 14.20 | 14.30 | 9,400 | -0.07(-0.49%) |
Dec 05, 2005 | 14.41 | 14.52 | 14.35 | 14.37 | 4,800 | -0.14(-0.96%) |
Dec 02, 2005 | 14.80 | 14.95 | 14.51 | 14.51 | 3,100 | -0.29(-1.96%) |
Dec 01, 2005 | 14.52 | 14.95 | 14.52 | 14.80 | 11,300 | +0.28(+1.93%) |
Nov 30, 2005 | 14.50 | 14.55 | 14.50 | 14.52 | 3,900 | +0.17(+1.18%) |
Nov 29, 2005 | 14.31 | 14.49 | 14.31 | 14.35 | 5,300 | +0.07(+0.49%) |
Nov 28, 2005 | 14.35 | 14.50 | 14.28 | 14.28 | 10,700 | -0.22(-1.52%) |
Nov 25, 2005 | 14.15 | 14.50 | 14.15 | 14.50 | 7,200 | +0.19(+1.34%) |
Nov 23, 2005 | 14.40 | 14.40 | 14.30 | 14.31 | 1,500 | -0.16(-1.12%) |
Nov 22, 2005 | 14.26 | 14.47 | 14.26 | 14.47 | 9,400 | +0.21(+1.47%) |
Nov 21, 2005 | 14.30 | 14.40 | 14.26 | 14.26 | 4,200 | -0.19(-1.31%) |
Nov 18, 2005 | 14.35 | 14.50 | 14.25 | 14.45 | 6,700 | +0.30(+2.12%) |
Nov 17, 2005 | 14.06 | 14.38 | 14.06 | 14.15 | 10,000 | -0.04(-0.28%) |
Nov 16, 2005 | 14.07 | 14.29 | 14.07 | 14.19 | 1,700 | +0.12(+0.85%) |
Nov 15, 2005 | 14.20 | 14.24 | 14.05 | 14.07 | 5,300 | +0.07(+0.49%) |
Nov 14, 2005 | 14.24 | 14.24 | 13.60 | 14.00 | 11,000 | -0.38(-2.64%) |
Nov 11, 2005 | 14.20 | 14.55 | 14.19 | 14.38 | 12,900 | +0.18(+1.27%) |
Nov 10, 2005 | 14.20 | 14.22 | 14.00 | 14.20 | 7,800 | +0.13(+0.92%) |
Nov 09, 2005 | 14.00 | 14.07 | 14.00 | 14.07 | 800 | +0.12(+0.85%) |
Nov 08, 2005 | 13.75 | 14.14 | 13.75 | 13.95 | 8,600 | +0.05(+0.37%) |
Nov 07, 2005 | 13.80 | 13.90 | 13.63 | 13.90 | 18,500 | +0.00(+0.00%) |
Nov 04, 2005 | 13.85 | 13.98 | 13.80 | 13.90 | 7,500 | -0.05(-0.36%) |
Nov 03, 2005 | 14.10 | 14.10 | 13.81 | 13.95 | 2,400 | +0.08(+0.58%) |
Nov 02, 2005 | 13.88 | 14.11 | 13.80 | 13.87 | 10,600 | +0.00(+0.00%) |
Nov 01, 2005 | 13.81 | 13.96 | 13.80 | 13.87 | 10,900 | -0.01(-0.07%) |
Oct 31, 2005 | 14.00 | 14.14 | 13.81 | 13.88 | 7,700 | -0.20(-1.42%) |
Oct 28, 2005 | 13.95 | 14.15 | 13.95 | 14.08 | 12,800 | +0.13(+0.93%) |
Oct 27, 2005 | 14.00 | 14.09 | 13.95 | 13.95 | 13,400 | -0.16(-1.13%) |
Oct 26, 2005 | 14.10 | 14.30 | 14.05 | 14.11 | 13,100 | -0.18(-1.26%) |
Oct 25, 2005 | 14.45 | 14.50 | 13.75 | 14.29 | 36,300 | -0.28(-1.92%) |
Oct 24, 2005 | 15.25 | 15.25 | 14.50 | 14.57 | 18,900 | -0.84(-5.45%) |
Oct 21, 2005 | 15.45 | 15.84 | 15.40 | 15.41 | 7,300 | +0.06(+0.39%) |
Oct 20, 2005 | 16.15 | 16.15 | 14.50 | 15.35 | 50,100 | -0.65(-4.06%) |
Oct 19, 2005 | 15.86 | 16.15 | 15.65 | 16.00 | 22,500 | +0.04(+0.25%) |
Oct 18, 2005 | 15.15 | 16.08 | 15.15 | 15.96 | 33,100 | +0.98(+6.54%) |
Oct 17, 2005 | 14.83 | 15.33 | 14.63 | 14.98 | 13,300 | +0.10(+0.67%) |
Oct 14, 2005 | 14.52 | 14.98 | 14.50 | 14.88 | 12,100 | +0.46(+3.19%) |
Oct 13, 2005 | 14.79 | 14.79 | 14.42 | 14.42 | 13,300 | -0.36(-2.44%) |
Oct 12, 2005 | 14.90 | 14.95 | 14.66 | 14.78 | 7,300 | -0.07(-0.48%) |
Oct 11, 2005 | 14.95 | 15.00 | 14.85 | 14.85 | 11,300 | +0.07(+0.48%) |
Oct 10, 2005 | 14.56 | 15.15 | 14.56 | 14.78 | 35,500 | +0.38(+2.64%) |
Oct 07, 2005 | 14.51 | 14.51 | 14.25 | 14.40 | 19,700 | -0.10(-0.69%) |
Oct 06, 2005 | 14.20 | 14.87 | 14.20 | 14.50 | 13,700 | +0.25(+1.75%) |
Oct 05, 2005 | 14.17 | 14.50 | 14.05 | 14.25 | 8,800 | -0.05(-0.35%) |
Oct 04, 2005 | 13.56 | 14.87 | 13.56 | 14.30 | 34,300 | +0.69(+5.07%) |