Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.01 | 14.13 | 13.60 | 13.67 | 162,354 | -0.44(-3.08%) |
Dec 29, 2005 | 14.18 | 14.39 | 14.01 | 14.11 | 84,120 | +0.01(+0.05%) |
Dec 28, 2005 | 13.96 | 14.29 | 13.82 | 14.10 | 97,000 | +0.24(+1.75%) |
Dec 27, 2005 | 14.00 | 14.18 | 13.84 | 13.86 | 94,400 | -0.16(-1.16%) |
Dec 23, 2005 | 14.04 | 14.11 | 13.96 | 14.02 | 78,374 | +0.06(+0.47%) |
Dec 22, 2005 | 14.29 | 14.38 | 13.90 | 13.95 | 120,960 | -0.41(-2.87%) |
Dec 21, 2005 | 13.96 | 14.39 | 13.95 | 14.37 | 92,844 | +0.36(+2.57%) |
Dec 20, 2005 | 14.28 | 14.28 | 13.92 | 14.01 | 158,094 | -0.35(-2.44%) |
Dec 19, 2005 | 14.69 | 14.69 | 14.27 | 14.36 | 133,058 | -0.33(-2.25%) |
Dec 16, 2005 | 14.91 | 14.99 | 14.57 | 14.69 | 271,106 | -0.19(-1.29%) |
Dec 15, 2005 | 14.85 | 14.92 | 14.66 | 14.88 | 102,212 | -0.02(-0.12%) |
Dec 14, 2005 | 15.00 | 15.06 | 14.84 | 14.89 | 99,298 | -0.11(-0.70%) |
Dec 13, 2005 | 14.84 | 15.00 | 14.77 | 15.00 | 128,122 | +0.04(+0.27%) |
Dec 12, 2005 | 15.06 | 15.06 | 14.90 | 14.96 | 132,294 | -0.13(-0.89%) |
Dec 09, 2005 | 14.98 | 15.14 | 14.75 | 15.10 | 86,328 | +0.04(+0.27%) |
Dec 08, 2005 | 14.96 | 15.15 | 14.83 | 15.05 | 57,274 | +0.03(+0.20%) |
Dec 07, 2005 | 14.92 | 15.08 | 14.92 | 15.03 | 114,848 | +0.12(+0.82%) |
Dec 06, 2005 | 14.93 | 15.16 | 14.86 | 14.90 | 148,494 | +0.00(+0.02%) |
Dec 05, 2005 | 15.11 | 15.14 | 14.74 | 14.90 | 144,466 | -0.15(-1.00%) |
Dec 02, 2005 | 15.08 | 15.40 | 14.93 | 15.05 | 239,572 | +0.04(+0.30%) |
Dec 01, 2005 | 14.93 | 15.16 | 14.91 | 15.01 | 276,672 | +0.18(+1.23%) |
Nov 30, 2005 | 15.04 | 15.18 | 14.81 | 14.82 | 179,774 | -0.04(-0.27%) |
Nov 29, 2005 | 14.78 | 15.06 | 14.56 | 14.86 | 106,888 | +0.15(+1.04%) |
Nov 28, 2005 | 14.73 | 14.85 | 14.36 | 14.71 | 226,160 | -0.13(-0.91%) |
Nov 25, 2005 | 14.91 | 14.91 | 14.72 | 14.85 | 9,866 | +0.00(+0.00%) |
Nov 23, 2005 | 14.95 | 14.95 | 14.71 | 14.85 | 123,738 | -0.13(-0.87%) |
Nov 22, 2005 | 14.60 | 14.99 | 14.57 | 14.97 | 176,472 | +0.40(+2.73%) |
Nov 21, 2005 | 14.27 | 14.67 | 14.18 | 14.58 | 102,200 | +0.25(+1.76%) |
Nov 18, 2005 | 14.55 | 14.91 | 14.27 | 14.32 | 239,168 | -0.12(-0.85%) |
Nov 17, 2005 | 13.72 | 14.47 | 13.70 | 14.45 | 222,176 | +0.75(+5.49%) |
Nov 16, 2005 | 13.64 | 13.75 | 13.32 | 13.70 | 159,070 | +0.00(+0.02%) |
Nov 15, 2005 | 13.76 | 13.86 | 13.55 | 13.69 | 199,726 | -0.14(-1.05%) |
Nov 14, 2005 | 14.08 | 14.12 | 13.79 | 13.84 | 70,094 | -0.23(-1.65%) |
Nov 11, 2005 | 14.12 | 14.16 | 13.82 | 14.07 | 111,216 | -0.07(-0.50%) |
Nov 10, 2005 | 14.11 | 14.16 | 13.64 | 14.14 | 106,074 | +0.12(+0.86%) |
Nov 09, 2005 | 13.96 | 14.14 | 13.80 | 14.02 | 81,876 | +0.08(+0.61%) |
Nov 08, 2005 | 13.84 | 13.98 | 13.69 | 13.94 | 463,658 | +0.06(+0.43%) |
Nov 07, 2005 | 13.93 | 13.96 | 13.84 | 13.88 | 159,368 | -0.07(-0.54%) |
Nov 04, 2005 | 14.04 | 14.05 | 13.78 | 13.95 | 220,886 | -0.10(-0.69%) |
Nov 03, 2005 | 14.05 | 14.20 | 13.96 | 14.05 | 252,712 | +0.05(+0.34%) |
Nov 02, 2005 | 13.96 | 14.10 | 13.71 | 14.00 | 319,738 | +0.01(+0.09%) |
Nov 01, 2005 | 14.07 | 14.12 | 13.88 | 13.99 | 345,696 | -0.17(-1.22%) |
Oct 31, 2005 | 14.44 | 14.46 | 14.02 | 14.16 | 561,208 | -0.09(-0.63%) |
Oct 28, 2005 | 13.53 | 14.60 | 13.51 | 14.25 | 1,574,242 | +1.62(+12.85%) |
Oct 27, 2005 | 12.96 | 12.96 | 12.58 | 12.63 | 299,488 | -0.41(-3.13%) |
Oct 26, 2005 | 13.38 | 13.38 | 13.04 | 13.04 | 114,546 | -0.46(-3.41%) |
Oct 25, 2005 | 13.40 | 13.59 | 13.31 | 13.49 | 202,924 | +0.04(+0.32%) |
Oct 24, 2005 | 13.71 | 13.99 | 13.29 | 13.45 | 434,726 | -0.21(-1.57%) |
Oct 21, 2005 | 13.23 | 13.75 | 13.23 | 13.67 | 194,198 | +0.44(+3.31%) |
Oct 20, 2005 | 13.07 | 13.35 | 13.05 | 13.23 | 157,760 | +0.20(+1.55%) |
Oct 19, 2005 | 13.03 | 13.11 | 12.85 | 13.03 | 265,416 | -0.06(-0.44%) |
Oct 18, 2005 | 13.03 | 13.32 | 12.94 | 13.09 | 132,046 | +0.04(+0.27%) |
Oct 17, 2005 | 12.92 | 13.10 | 12.87 | 13.05 | 206,628 | +0.10(+0.73%) |
Oct 14, 2005 | 13.14 | 13.20 | 12.87 | 12.96 | 216,634 | -0.08(-0.61%) |
Oct 13, 2005 | 13.01 | 13.20 | 12.96 | 13.04 | 261,228 | -0.09(-0.69%) |
Oct 12, 2005 | 13.08 | 13.20 | 13.03 | 13.12 | 437,986 | +0.00(+0.00%) |
Oct 11, 2005 | 12.92 | 13.29 | 12.92 | 13.12 | 310,310 | +0.20(+1.57%) |
Oct 10, 2005 | 13.14 | 13.22 | 12.92 | 12.92 | 160,598 | -0.21(-1.62%) |
Oct 07, 2005 | 13.12 | 13.53 | 13.03 | 13.13 | 608,106 | +0.51(+4.06%) |
Oct 06, 2005 | 12.63 | 12.72 | 12.50 | 12.62 | 197,060 | -0.00(-0.02%) |
Oct 05, 2005 | 12.50 | 12.80 | 12.41 | 12.62 | 362,212 | +0.09(+0.68%) |
Oct 04, 2005 | 12.20 | 12.54 | 12.14 | 12.54 | 321,196 | +0.38(+3.10%) |