Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.23 | 15.28 | 15.11 | 15.20 | 54,224 | +0.01(+0.10%) |
Dec 29, 2005 | 15.14 | 15.20 | 15.11 | 15.19 | 60,203 | +0.00(+0.00%) |
Dec 28, 2005 | 15.23 | 15.31 | 15.15 | 15.19 | 28,452 | +0.02(+0.16%) |
Dec 27, 2005 | 15.35 | 15.49 | 15.16 | 15.16 | 64,945 | -0.25(-1.64%) |
Dec 23, 2005 | 15.28 | 15.42 | 15.28 | 15.41 | 47,008 | +0.11(+0.70%) |
Dec 22, 2005 | 15.35 | 15.40 | 15.22 | 15.31 | 120,201 | -0.09(-0.60%) |
Dec 21, 2005 | 15.17 | 15.51 | 15.17 | 15.40 | 47,214 | +0.23(+1.50%) |
Dec 20, 2005 | 15.11 | 15.23 | 15.05 | 15.17 | 77,522 | +0.06(+0.42%) |
Dec 19, 2005 | 15.24 | 15.39 | 15.06 | 15.11 | 88,037 | -0.06(-0.42%) |
Dec 16, 2005 | 15.45 | 15.45 | 15.08 | 15.17 | 226,176 | -0.28(-1.79%) |
Dec 15, 2005 | 15.93 | 15.94 | 15.36 | 15.45 | 90,099 | -0.48(-3.04%) |
Dec 14, 2005 | 16.08 | 16.10 | 15.88 | 15.93 | 44,328 | -0.34(-2.09%) |
Dec 13, 2005 | 16.35 | 16.46 | 16.25 | 16.27 | 103,913 | -0.06(-0.36%) |
Dec 12, 2005 | 16.68 | 16.68 | 16.25 | 16.33 | 95,047 | -0.33(-2.01%) |
Dec 09, 2005 | 16.54 | 16.67 | 16.39 | 16.67 | 51,338 | +0.17(+1.06%) |
Dec 08, 2005 | 16.44 | 16.54 | 16.40 | 16.49 | 33,194 | +0.00(+0.00%) |
Dec 07, 2005 | 16.46 | 16.54 | 16.37 | 16.49 | 48,245 | +0.04(+0.24%) |
Dec 06, 2005 | 16.49 | 16.56 | 16.39 | 16.45 | 56,080 | +0.01(+0.09%) |
Dec 05, 2005 | 16.48 | 16.54 | 16.36 | 16.44 | 75,048 | -0.04(-0.24%) |
Dec 02, 2005 | 16.57 | 16.57 | 16.27 | 16.48 | 73,811 | -0.09(-0.53%) |
Dec 01, 2005 | 16.13 | 16.65 | 16.13 | 16.56 | 47,008 | +0.49(+3.05%) |
Nov 30, 2005 | 15.98 | 16.13 | 15.98 | 16.07 | 75,254 | +0.02(+0.15%) |
Nov 29, 2005 | 16.25 | 16.21 | 15.98 | 16.05 | 49,276 | -0.20(-1.22%) |
Nov 28, 2005 | 16.49 | 16.56 | 16.20 | 16.25 | 39,173 | -0.27(-1.64%) |
Nov 25, 2005 | 16.54 | 16.54 | 16.51 | 16.52 | 5,772 | -0.09(-0.56%) |
Nov 23, 2005 | 16.64 | 16.67 | 16.56 | 16.61 | 25,566 | -0.07(-0.41%) |
Nov 22, 2005 | 16.35 | 16.74 | 16.24 | 16.68 | 67,626 | +0.32(+1.99%) |
Nov 21, 2005 | 16.01 | 16.37 | 15.96 | 16.35 | 24,947 | +0.31(+1.93%) |
Nov 18, 2005 | 16.03 | 16.09 | 15.98 | 16.04 | 31,957 | +0.14(+0.85%) |
Nov 17, 2005 | 15.91 | 15.96 | 15.84 | 15.91 | 61,647 | +0.06(+0.40%) |
Nov 16, 2005 | 15.77 | 15.87 | 15.72 | 15.85 | 60,616 | +0.07(+0.43%) |
Nov 15, 2005 | 16.19 | 16.16 | 15.76 | 15.78 | 69,688 | -0.37(-2.31%) |
Nov 14, 2005 | 16.12 | 16.20 | 16.05 | 16.15 | 101,233 | +0.03(+0.21%) |
Nov 11, 2005 | 16.04 | 16.13 | 16.02 | 16.12 | 40,410 | +0.07(+0.45%) |
Nov 10, 2005 | 15.82 | 16.06 | 15.79 | 16.04 | 116,696 | +0.19(+1.22%) |
Nov 09, 2005 | 15.57 | 15.99 | 15.54 | 15.85 | 72,574 | +0.36(+2.35%) |
Nov 08, 2005 | 15.57 | 15.64 | 15.42 | 15.49 | 59,791 | -0.07(-0.47%) |
Nov 07, 2005 | 15.59 | 16.08 | 15.55 | 15.56 | 76,698 | -0.02(-0.16%) |
Nov 04, 2005 | 15.79 | 15.80 | 15.45 | 15.58 | 42,060 | -0.23(-1.47%) |
Nov 03, 2005 | 15.74 | 15.98 | 15.73 | 15.82 | 63,502 | +0.11(+0.68%) |
Nov 02, 2005 | 15.48 | 15.73 | 15.45 | 15.71 | 60,822 | +0.23(+1.50%) |
Nov 01, 2005 | 15.71 | 15.87 | 15.44 | 15.48 | 123,706 | -0.31(-1.97%) |
Oct 31, 2005 | 15.85 | 16.03 | 15.62 | 15.79 | 89,687 | -0.06(-0.37%) |
Oct 28, 2005 | 15.50 | 15.87 | 15.50 | 15.85 | 45,359 | +0.41(+2.64%) |
Oct 27, 2005 | 15.86 | 15.86 | 15.38 | 15.44 | 77,935 | -0.47(-2.93%) |
Oct 26, 2005 | 16.13 | 16.27 | 15.86 | 15.90 | 114,016 | -0.23(-1.41%) |
Oct 25, 2005 | 15.98 | 16.13 | 15.89 | 16.13 | 70,718 | +0.15(+0.94%) |
Oct 24, 2005 | 15.81 | 16.01 | 15.75 | 15.98 | 78,553 | +0.20(+1.26%) |
Oct 21, 2005 | 15.74 | 16.05 | 15.66 | 15.78 | 160,612 | +0.10(+0.62%) |
Oct 20, 2005 | 15.71 | 15.90 | 15.64 | 15.69 | 177,106 | -0.09(-0.55%) |
Oct 19, 2005 | 15.30 | 15.77 | 15.04 | 15.77 | 70,718 | +0.47(+3.04%) |
Oct 18, 2005 | 15.50 | 15.63 | 15.21 | 15.31 | 55,255 | -0.15(-0.94%) |
Oct 17, 2005 | 15.62 | 15.64 | 15.36 | 15.45 | 42,472 | -0.18(-1.15%) |
Oct 14, 2005 | 15.42 | 15.70 | 15.38 | 15.63 | 65,152 | +0.23(+1.51%) |
Oct 13, 2005 | 15.17 | 15.45 | 15.11 | 15.40 | 97,728 | +0.18(+1.21%) |
Oct 12, 2005 | 15.30 | 15.37 | 15.05 | 15.21 | 237,516 | -0.09(-0.57%) |
Oct 11, 2005 | 15.67 | 15.74 | 15.21 | 15.30 | 105,769 | -0.40(-2.56%) |
Oct 10, 2005 | 16.05 | 16.05 | 15.62 | 15.70 | 97,521 | -0.33(-2.03%) |
Oct 07, 2005 | 15.96 | 16.09 | 15.94 | 16.03 | 107,418 | +0.01(+0.06%) |
Oct 06, 2005 | 15.98 | 16.15 | 15.94 | 16.02 | 137,932 | +0.03(+0.21%) |
Oct 05, 2005 | 16.01 | 16.10 | 15.95 | 15.99 | 89,893 | +0.01(+0.09%) |
Oct 04, 2005 | 16.44 | 16.45 | 15.97 | 15.97 | 101,026 | -0.40(-2.46%) |