Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.48 | 14.51 | 14.37 | 14.47 | 416,680 | -0.05(-0.35%) |
Dec 29, 2005 | 14.46 | 14.57 | 14.41 | 14.53 | 337,376 | +0.07(+0.45%) |
Dec 28, 2005 | 14.48 | 14.58 | 14.42 | 14.46 | 247,320 | +0.04(+0.31%) |
Dec 27, 2005 | 14.72 | 14.79 | 14.42 | 14.42 | 216,741 | -0.28(-1.88%) |
Dec 23, 2005 | 14.64 | 14.73 | 14.62 | 14.69 | 85,352 | +0.04(+0.30%) |
Dec 22, 2005 | 14.62 | 14.66 | 14.49 | 14.65 | 180,785 | +0.06(+0.39%) |
Dec 21, 2005 | 14.64 | 14.68 | 14.42 | 14.59 | 355,858 | +0.01(+0.08%) |
Dec 20, 2005 | 14.46 | 14.68 | 14.46 | 14.58 | 281,931 | +0.07(+0.49%) |
Dec 19, 2005 | 14.80 | 14.83 | 14.46 | 14.51 | 391,814 | -0.32(-2.15%) |
Dec 16, 2005 | 15.14 | 15.20 | 14.83 | 14.83 | 1,021,539 | -0.31(-2.06%) |
Dec 15, 2005 | 15.40 | 15.40 | 15.03 | 15.14 | 463,725 | -0.30(-1.95%) |
Dec 14, 2005 | 15.31 | 15.57 | 15.19 | 15.44 | 979,199 | +0.20(+1.31%) |
Dec 13, 2005 | 15.25 | 15.38 | 15.17 | 15.24 | 1,186,196 | +0.02(+0.14%) |
Dec 12, 2005 | 15.10 | 15.32 | 15.10 | 15.22 | 962,734 | +0.15(+1.01%) |
Dec 09, 2005 | 14.58 | 15.10 | 14.58 | 15.07 | 663,328 | +0.28(+1.89%) |
Dec 08, 2005 | 14.69 | 14.95 | 14.63 | 14.79 | 352,498 | +0.12(+0.79%) |
Dec 07, 2005 | 14.67 | 14.67 | 14.53 | 14.67 | 306,461 | +0.00(+0.02%) |
Dec 06, 2005 | 14.92 | 14.92 | 14.53 | 14.67 | 351,490 | +0.03(+0.22%) |
Dec 05, 2005 | 14.76 | 14.76 | 14.47 | 14.64 | 363,587 | -0.20(-1.32%) |
Dec 02, 2005 | 14.92 | 14.92 | 14.66 | 14.83 | 254,040 | -0.09(-0.58%) |
Dec 01, 2005 | 14.79 | 14.96 | 14.73 | 14.92 | 465,405 | +0.10(+0.70%) |
Nov 30, 2005 | 14.78 | 14.89 | 14.70 | 14.81 | 389,798 | +0.00(+0.02%) |
Nov 29, 2005 | 14.70 | 14.88 | 14.70 | 14.81 | 231,862 | +0.12(+0.79%) |
Nov 28, 2005 | 15.03 | 15.04 | 14.65 | 14.70 | 516,146 | -0.36(-2.39%) |
Nov 25, 2005 | 14.92 | 15.07 | 14.80 | 15.06 | 105,850 | +0.09(+0.58%) |
Nov 23, 2005 | 14.91 | 15.06 | 14.91 | 14.97 | 222,117 | +0.02(+0.12%) |
Nov 22, 2005 | 15.00 | 15.02 | 14.86 | 14.95 | 767,499 | -0.04(-0.30%) |
Nov 21, 2005 | 14.98 | 15.01 | 14.76 | 15.00 | 299,741 | +0.01(+0.08%) |
Nov 18, 2005 | 15.11 | 15.12 | 14.83 | 14.98 | 335,360 | +0.03(+0.20%) |
Nov 17, 2005 | 14.72 | 15.00 | 14.72 | 14.95 | 281,595 | +0.24(+1.64%) |
Nov 16, 2005 | 14.86 | 14.88 | 14.56 | 14.71 | 493,296 | -0.15(-1.00%) |
Nov 15, 2005 | 14.94 | 15.04 | 14.70 | 14.86 | 621,660 | -0.12(-0.83%) |
Nov 14, 2005 | 15.06 | 15.20 | 14.90 | 14.99 | 1,756,107 | -0.03(-0.20%) |
Nov 11, 2005 | 14.97 | 15.10 | 14.81 | 15.02 | 620,316 | +0.05(+0.34%) |
Nov 10, 2005 | 14.89 | 15.14 | 14.76 | 14.97 | 944,924 | -0.03(-0.22%) |
Nov 09, 2005 | 14.54 | 15.01 | 14.51 | 15.00 | 815,887 | +0.48(+3.32%) |
Nov 08, 2005 | 14.88 | 15.32 | 14.41 | 14.52 | 1,599,180 | -0.29(-1.97%) |
Nov 07, 2005 | 14.63 | 14.86 | 14.65 | 14.81 | 720,454 | +0.18(+1.24%) |
Nov 04, 2005 | 14.60 | 14.72 | 14.48 | 14.63 | 644,511 | +0.04(+0.26%) |
Nov 03, 2005 | 14.49 | 14.78 | 14.43 | 14.59 | 1,226,519 | +0.16(+1.09%) |
Nov 02, 2005 | 14.00 | 14.45 | 13.93 | 14.43 | 1,543,398 | +0.44(+3.15%) |
Nov 01, 2005 | 13.89 | 14.07 | 13.85 | 13.99 | 754,057 | +0.06(+0.45%) |
Oct 31, 2005 | 13.66 | 13.99 | 13.66 | 13.93 | 492,624 | +0.28(+2.07%) |
Oct 28, 2005 | 13.36 | 13.68 | 13.32 | 13.64 | 611,579 | +0.33(+2.46%) |
Oct 27, 2005 | 13.39 | 13.39 | 13.30 | 13.32 | 442,219 | -0.07(-0.55%) |
Oct 26, 2005 | 13.34 | 13.49 | 13.30 | 13.39 | 504,721 | +0.06(+0.47%) |
Oct 25, 2005 | 13.59 | 13.59 | 13.24 | 13.33 | 412,648 | -0.26(-1.88%) |
Oct 24, 2005 | 13.27 | 13.59 | 13.27 | 13.59 | 564,535 | +0.35(+2.63%) |
Oct 21, 2005 | 13.24 | 13.42 | 13.18 | 13.24 | 579,992 | +0.01(+0.07%) |
Oct 20, 2005 | 13.42 | 13.45 | 13.14 | 13.23 | 571,591 | -0.22(-1.66%) |
Oct 19, 2005 | 13.28 | 13.45 | 13.24 | 13.45 | 613,596 | +0.14(+1.05%) |
Oct 18, 2005 | 13.39 | 13.41 | 13.30 | 13.31 | 684,498 | -0.08(-0.58%) |
Oct 17, 2005 | 13.47 | 13.47 | 13.28 | 13.39 | 597,802 | -0.03(-0.22%) |
Oct 14, 2005 | 13.66 | 13.67 | 13.36 | 13.42 | 1,310,528 | -0.21(-1.53%) |
Oct 13, 2005 | 13.29 | 13.64 | 13.27 | 13.63 | 449,947 | +0.34(+2.58%) |
Oct 12, 2005 | 13.39 | 13.47 | 13.06 | 13.28 | 444,235 | -0.08(-0.62%) |
Oct 11, 2005 | 13.71 | 13.83 | 13.37 | 13.37 | 627,037 | -0.30(-2.18%) |
Oct 10, 2005 | 13.86 | 13.86 | 13.63 | 13.67 | 204,980 | -0.19(-1.35%) |
Oct 07, 2005 | 13.81 | 13.88 | 13.74 | 13.85 | 210,692 | +0.10(+0.69%) |
Oct 06, 2005 | 13.62 | 13.94 | 13.62 | 13.76 | 337,713 | +0.14(+1.01%) |
Oct 05, 2005 | 13.97 | 13.97 | 13.62 | 13.62 | 296,380 | -0.40(-2.82%) |
Oct 04, 2005 | 13.98 | 14.13 | 13.90 | 14.02 | 526,563 | +0.01(+0.11%) |