Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.90 | 14.90 | 14.76 | 14.76 | 5,818 | -0.14(-0.95%) |
Dec 29, 2005 | 15.03 | 15.03 | 14.89 | 14.90 | 4,760 | -0.07(-0.44%) |
Dec 28, 2005 | 15.08 | 15.08 | 14.96 | 14.96 | 1,375 | -0.02(-0.13%) |
Dec 27, 2005 | 15.12 | 15.12 | 14.98 | 14.98 | 1,269 | -0.09(-0.63%) |
Dec 23, 2005 | 15.12 | 15.12 | 15.08 | 15.08 | 2,010 | +0.03(+0.19%) |
Dec 22, 2005 | 15.12 | 15.19 | 15.05 | 15.05 | 3,596 | -0.12(-0.81%) |
Dec 21, 2005 | 15.12 | 15.17 | 15.12 | 15.17 | 317 | -0.13(-0.86%) |
Dec 20, 2005 | 15.24 | 15.36 | 15.24 | 15.30 | 3,279 | +0.07(+0.43%) |
Dec 19, 2005 | 15.11 | 15.27 | 15.11 | 15.24 | 7,193 | +0.38(+2.54%) |
Dec 16, 2005 | 14.93 | 14.96 | 14.86 | 14.86 | 5,078 | -0.07(-0.44%) |
Dec 15, 2005 | 14.98 | 14.98 | 14.92 | 14.93 | 1,375 | -0.01(-0.06%) |
Dec 14, 2005 | 14.98 | 14.98 | 14.90 | 14.93 | 846 | +0.00(+0.00%) |
Dec 13, 2005 | 14.93 | 14.93 | 14.93 | 14.93 | 1,163 | -0.07(-0.44%) |
Dec 12, 2005 | 14.98 | 15.01 | 14.93 | 15.00 | 1,163 | +0.07(+0.44%) |
Dec 09, 2005 | 15.01 | 15.01 | 14.93 | 14.93 | 1,057 | -0.06(-0.38%) |
Dec 08, 2005 | 14.98 | 14.99 | 14.98 | 14.99 | 846 | +0.00(+0.00%) |
Dec 07, 2005 | 15.12 | 15.19 | 14.99 | 14.99 | 4,337 | -0.33(-2.16%) |
Dec 06, 2005 | 15.26 | 15.33 | 15.26 | 15.32 | 2,327 | +0.06(+0.37%) |
Dec 05, 2005 | 15.36 | 15.36 | 15.17 | 15.27 | 7,193 | -0.10(-0.68%) |
Dec 02, 2005 | 15.26 | 15.55 | 15.26 | 15.37 | 20,947 | +0.36(+2.39%) |
Dec 01, 2005 | 14.84 | 15.03 | 14.79 | 15.01 | 26,554 | +0.17(+1.15%) |
Nov 30, 2005 | 14.79 | 14.89 | 14.74 | 14.84 | 5,501 | +0.10(+0.71%) |
Nov 29, 2005 | 14.84 | 14.84 | 14.74 | 14.74 | 8,675 | -0.09(-0.64%) |
Nov 28, 2005 | 14.79 | 14.84 | 14.70 | 14.83 | 2,962 | +0.04(+0.26%) |
Nov 25, 2005 | 14.65 | 14.79 | 14.65 | 14.79 | 1,057 | +0.13(+0.90%) |
Nov 23, 2005 | 14.51 | 14.66 | 14.51 | 14.66 | 1,798 | +0.10(+0.71%) |
Nov 22, 2005 | 14.62 | 14.62 | 14.46 | 14.56 | 952 | -0.30(-2.04%) |
Nov 21, 2005 | 14.84 | 14.86 | 14.84 | 14.86 | 2,115 | +0.01(+0.06%) |
Nov 18, 2005 | 14.70 | 14.86 | 14.70 | 14.85 | 4,020 | -0.03(-0.19%) |
Nov 17, 2005 | 14.80 | 14.89 | 14.80 | 14.88 | 15,869 | -0.01(-0.06%) |
Nov 16, 2005 | 14.61 | 14.93 | 14.61 | 14.89 | 3,279 | +0.38(+2.61%) |
Nov 15, 2005 | 14.56 | 14.60 | 14.50 | 14.51 | 2,750 | +0.09(+0.59%) |
Nov 14, 2005 | 14.27 | 14.42 | 14.27 | 14.42 | 4,337 | +0.01(+0.07%) |
Nov 11, 2005 | 14.23 | 14.46 | 14.13 | 14.41 | 10,473 | +0.73(+5.32%) |
Nov 10, 2005 | 13.64 | 13.69 | 13.56 | 13.69 | 2,433 | +0.17(+1.26%) |
Nov 09, 2005 | 13.42 | 13.52 | 13.42 | 13.52 | 1,269 | -0.06(-0.42%) |
Nov 08, 2005 | 13.48 | 13.57 | 13.42 | 13.57 | 6,030 | +0.00(+0.00%) |
Nov 07, 2005 | 13.66 | 13.66 | 13.44 | 13.57 | 4,549 | +0.01(+0.07%) |
Nov 04, 2005 | 13.89 | 13.89 | 13.56 | 13.56 | 8,886 | -0.36(-2.58%) |
Nov 03, 2005 | 13.94 | 14.08 | 13.87 | 13.92 | 2,115 | +0.04(+0.27%) |
Nov 02, 2005 | 13.73 | 13.89 | 13.73 | 13.89 | 4,972 | +0.18(+1.31%) |
Nov 01, 2005 | 13.67 | 13.75 | 13.63 | 13.71 | 6,982 | +0.45(+3.42%) |
Oct 31, 2005 | 12.95 | 13.33 | 12.95 | 13.25 | 9,415 | +0.96(+7.85%) |
Oct 28, 2005 | 12.01 | 12.31 | 12.01 | 12.29 | 3,808 | +0.28(+2.36%) |
Oct 27, 2005 | 12.12 | 12.12 | 11.83 | 12.00 | 7,828 | -0.13(-1.09%) |
Oct 26, 2005 | 12.29 | 12.29 | 12.10 | 12.14 | 5,395 | -0.28(-2.28%) |
Oct 25, 2005 | 12.57 | 12.57 | 12.37 | 12.42 | 9,098 | -0.26(-2.09%) |
Oct 24, 2005 | 12.43 | 12.69 | 12.57 | 12.69 | 28,035 | -0.55(-4.14%) |
Oct 21, 2005 | 13.33 | 13.33 | 13.23 | 13.23 | 27,188 | -0.13(-0.99%) |
Oct 20, 2005 | 13.28 | 13.52 | 13.28 | 13.37 | 3,491 | +0.06(+0.43%) |
Oct 19, 2005 | 13.52 | 13.52 | 13.19 | 13.31 | 11,214 | -0.19(-1.40%) |
Oct 18, 2005 | 13.62 | 13.62 | 13.48 | 13.50 | 3,596 | -0.21(-1.52%) |
Oct 17, 2005 | 13.75 | 13.78 | 13.71 | 13.71 | 4,866 | -0.45(-3.20%) |
Oct 14, 2005 | 14.44 | 14.44 | 14.09 | 14.16 | 5,712 | -0.27(-1.90%) |
Oct 13, 2005 | 14.46 | 14.46 | 14.43 | 14.43 | 952 | +0.02(+0.13%) |
Oct 12, 2005 | 14.65 | 14.65 | 14.37 | 14.41 | 6,664 | -0.19(-1.29%) |
Oct 11, 2005 | 14.70 | 14.73 | 14.42 | 14.60 | 3,068 | -0.09(-0.64%) |
Oct 10, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 105 | -0.07(-0.45%) |
Oct 07, 2005 | 14.76 | 14.81 | 14.76 | 14.76 | 528 | +0.00(+0.00%) |
Oct 06, 2005 | 14.75 | 14.76 | 14.70 | 14.76 | 10,050 | +0.08(+0.51%) |
Oct 05, 2005 | 14.89 | 14.89 | 14.65 | 14.69 | 3,068 | -0.20(-1.33%) |
Oct 04, 2005 | 14.73 | 14.98 | 14.73 | 14.89 | 5,395 | +0.24(+1.61%) |