Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.91 | 14.96 | 14.62 | 14.69 | 663,364 | -0.23(-1.52%) |
Dec 29, 2005 | 14.95 | 15.03 | 14.61 | 14.92 | 726,781 | +0.02(+0.16%) |
Dec 28, 2005 | 14.81 | 14.93 | 14.61 | 14.89 | 861,940 | +0.31(+2.14%) |
Dec 27, 2005 | 14.67 | 15.00 | 14.55 | 14.58 | 933,202 | +0.07(+0.48%) |
Dec 23, 2005 | 14.73 | 14.96 | 14.51 | 14.51 | 1,052,191 | -0.34(-2.31%) |
Dec 22, 2005 | 14.28 | 14.86 | 14.28 | 14.86 | 2,269,554 | +0.62(+4.39%) |
Dec 21, 2005 | 13.71 | 14.28 | 13.65 | 14.23 | 1,478,707 | +0.50(+3.64%) |
Dec 20, 2005 | 14.06 | 14.20 | 13.64 | 13.73 | 1,715,207 | -0.34(-2.44%) |
Dec 19, 2005 | 14.46 | 14.68 | 14.05 | 14.08 | 1,292,330 | -0.28(-1.96%) |
Dec 16, 2005 | 14.39 | 14.58 | 14.24 | 14.36 | 961,971 | +0.07(+0.49%) |
Dec 15, 2005 | 14.39 | 14.51 | 14.15 | 14.29 | 1,842,206 | +0.12(+0.88%) |
Dec 14, 2005 | 14.47 | 14.71 | 14.08 | 14.16 | 2,145,201 | -0.41(-2.84%) |
Dec 13, 2005 | 14.73 | 14.98 | 14.43 | 14.57 | 2,502,241 | -0.24(-1.63%) |
Dec 12, 2005 | 15.68 | 16.19 | 14.79 | 14.82 | 3,739,738 | -0.59(-3.80%) |
Dec 09, 2005 | 15.77 | 16.11 | 15.31 | 15.40 | 1,808,683 | -0.34(-2.13%) |
Dec 08, 2005 | 15.93 | 16.10 | 15.62 | 15.74 | 1,380,944 | -0.14(-0.88%) |
Dec 07, 2005 | 15.80 | 16.03 | 15.46 | 15.88 | 2,010,203 | +0.39(+2.52%) |
Dec 06, 2005 | 15.05 | 15.60 | 14.93 | 15.49 | 2,530,706 | +0.39(+2.58%) |
Dec 05, 2005 | 15.38 | 15.41 | 14.99 | 15.10 | 1,413,194 | +0.02(+0.10%) |
Dec 02, 2005 | 15.48 | 15.51 | 14.87 | 15.08 | 1,561,873 | -0.41(-2.67%) |
Dec 01, 2005 | 14.91 | 15.54 | 14.85 | 15.50 | 1,653,261 | +0.68(+4.58%) |
Nov 30, 2005 | 15.06 | 15.14 | 14.73 | 14.82 | 1,417,350 | -0.47(-3.06%) |
Nov 29, 2005 | 15.34 | 15.45 | 15.11 | 15.28 | 1,297,496 | -0.15(-0.96%) |
Nov 28, 2005 | 15.18 | 15.58 | 14.94 | 15.43 | 2,007,619 | +0.38(+2.54%) |
Nov 25, 2005 | 14.93 | 15.21 | 14.78 | 15.05 | 486,075 | +0.37(+2.55%) |
Nov 23, 2005 | 14.76 | 14.82 | 14.48 | 14.68 | 1,051,661 | -0.17(-1.16%) |
Nov 22, 2005 | 15.19 | 15.21 | 14.51 | 14.85 | 1,499,365 | -0.15(-0.99%) |
Nov 21, 2005 | 14.54 | 15.03 | 14.41 | 15.00 | 2,187,278 | +0.84(+5.95%) |
Nov 18, 2005 | 14.03 | 14.20 | 13.75 | 14.15 | 1,223,974 | +0.20(+1.40%) |
Nov 17, 2005 | 14.01 | 14.18 | 13.89 | 13.96 | 1,152,026 | +0.06(+0.45%) |
Nov 16, 2005 | 13.22 | 13.91 | 13.22 | 13.90 | 1,384,966 | +0.87(+6.65%) |
Nov 15, 2005 | 13.14 | 13.34 | 12.96 | 13.03 | 576,388 | -0.08(-0.60%) |
Nov 14, 2005 | 13.32 | 13.41 | 13.04 | 13.11 | 561,418 | -0.25(-1.87%) |
Nov 11, 2005 | 13.08 | 13.37 | 12.86 | 13.36 | 479,454 | +0.44(+3.44%) |
Nov 10, 2005 | 13.12 | 13.42 | 12.80 | 12.91 | 819,301 | -0.15(-1.13%) |
Nov 09, 2005 | 12.56 | 13.11 | 12.53 | 13.06 | 1,029,825 | +0.61(+4.89%) |
Nov 08, 2005 | 12.41 | 12.69 | 12.34 | 12.45 | 886,451 | +0.16(+1.27%) |
Nov 07, 2005 | 12.62 | 12.67 | 12.28 | 12.30 | 1,029,193 | -0.40(-3.13%) |
Nov 04, 2005 | 12.93 | 12.99 | 12.55 | 12.69 | 846,373 | -0.09(-0.73%) |
Nov 03, 2005 | 12.94 | 13.22 | 12.72 | 12.79 | 803,587 | -0.12(-0.96%) |
Nov 02, 2005 | 12.79 | 12.94 | 12.50 | 12.91 | 685,908 | +0.48(+3.82%) |
Nov 01, 2005 | 12.25 | 12.60 | 12.18 | 12.44 | 552,677 | +0.04(+0.32%) |
Oct 31, 2005 | 12.55 | 12.71 | 12.19 | 12.40 | 753,001 | -0.09(-0.75%) |
Oct 28, 2005 | 12.27 | 12.59 | 12.25 | 12.49 | 508,074 | +0.11(+0.88%) |
Oct 27, 2005 | 12.76 | 13.00 | 12.32 | 12.38 | 899,451 | -0.18(-1.44%) |
Oct 26, 2005 | 13.03 | 13.26 | 12.52 | 12.56 | 793,533 | -0.30(-2.36%) |
Oct 25, 2005 | 12.76 | 13.29 | 12.69 | 12.87 | 1,028,167 | +0.37(+2.93%) |
Oct 24, 2005 | 12.36 | 12.64 | 12.31 | 12.50 | 630,060 | +0.13(+1.07%) |
Oct 21, 2005 | 12.20 | 12.48 | 11.90 | 12.37 | 862,472 | +0.34(+2.79%) |
Oct 20, 2005 | 12.48 | 12.60 | 11.87 | 12.03 | 1,344,029 | -0.42(-3.38%) |
Oct 19, 2005 | 12.44 | 12.63 | 12.16 | 12.45 | 1,211,850 | -0.28(-2.24%) |
Oct 18, 2005 | 13.18 | 13.18 | 12.70 | 12.74 | 748,524 | -0.42(-3.17%) |
Oct 17, 2005 | 13.26 | 13.38 | 13.07 | 13.15 | 637,499 | +0.12(+0.90%) |
Oct 14, 2005 | 12.80 | 13.14 | 12.58 | 13.04 | 944,653 | +0.21(+1.64%) |
Oct 13, 2005 | 13.12 | 13.22 | 12.56 | 12.83 | 1,499,384 | -0.42(-3.18%) |
Oct 12, 2005 | 13.70 | 14.02 | 13.19 | 13.25 | 1,503,813 | -0.54(-3.90%) |
Oct 11, 2005 | 13.99 | 14.41 | 13.70 | 13.79 | 1,447,560 | -0.08(-0.56%) |
Oct 10, 2005 | 14.00 | 14.26 | 13.69 | 13.86 | 1,013,433 | -0.16(-1.11%) |
Oct 07, 2005 | 13.42 | 14.09 | 13.42 | 14.02 | 1,519,302 | +0.63(+4.72%) |
Oct 06, 2005 | 13.24 | 13.73 | 13.15 | 13.39 | 1,204,325 | +0.31(+2.39%) |
Oct 05, 2005 | 13.60 | 13.62 | 13.04 | 13.08 | 916,230 | -0.37(-2.78%) |
Oct 04, 2005 | 13.93 | 14.00 | 13.45 | 13.45 | 656,756 | -0.41(-2.98%) |