Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.23 | 15.44 | 14.82 | 14.90 | 19,741 | -0.49(-3.17%) |
Dec 29, 2005 | 15.52 | 15.70 | 15.34 | 15.38 | 29,999 | -0.13(-0.86%) |
Dec 28, 2005 | 14.89 | 15.57 | 14.89 | 15.52 | 60,630 | +0.48(+3.19%) |
Dec 27, 2005 | 15.01 | 15.14 | 14.96 | 15.04 | 21,924 | -0.04(-0.25%) |
Dec 23, 2005 | 15.22 | 15.22 | 14.97 | 15.07 | 8,036 | -0.04(-0.24%) |
Dec 22, 2005 | 15.37 | 15.37 | 14.81 | 15.11 | 22,367 | -0.04(-0.24%) |
Dec 21, 2005 | 15.24 | 15.26 | 15.07 | 15.15 | 4,646 | +0.05(+0.34%) |
Dec 20, 2005 | 15.29 | 15.29 | 15.07 | 15.10 | 13,957 | -0.21(-1.35%) |
Dec 19, 2005 | 15.31 | 15.52 | 15.04 | 15.30 | 21,079 | -0.26(-1.66%) |
Dec 16, 2005 | 15.52 | 15.66 | 15.40 | 15.56 | 94,242 | -0.04(-0.24%) |
Dec 15, 2005 | 15.99 | 15.99 | 15.30 | 15.60 | 31,176 | -0.53(-3.30%) |
Dec 14, 2005 | 16.01 | 16.20 | 15.78 | 16.13 | 16,454 | +0.32(+2.01%) |
Dec 13, 2005 | 15.83 | 16.03 | 15.69 | 15.81 | 31,599 | -0.22(-1.38%) |
Dec 12, 2005 | 16.26 | 16.26 | 15.78 | 16.03 | 32,985 | -0.16(-0.96%) |
Dec 09, 2005 | 15.66 | 16.19 | 15.66 | 16.19 | 11,753 | +0.53(+3.40%) |
Dec 08, 2005 | 15.97 | 16.22 | 15.58 | 15.66 | 13,128 | -0.36(-2.26%) |
Dec 07, 2005 | 16.11 | 16.22 | 15.99 | 16.02 | 30,184 | -0.27(-1.63%) |
Dec 06, 2005 | 16.31 | 16.44 | 16.18 | 16.29 | 6,291 | -0.04(-0.23%) |
Dec 05, 2005 | 16.62 | 16.62 | 16.21 | 16.32 | 19,086 | -0.13(-0.76%) |
Dec 02, 2005 | 16.63 | 16.63 | 16.07 | 16.45 | 10,950 | -0.05(-0.31%) |
Dec 01, 2005 | 16.52 | 16.63 | 16.31 | 16.50 | 16,141 | +0.22(+1.36%) |
Nov 30, 2005 | 15.95 | 16.29 | 15.95 | 16.28 | 21,970 | +0.33(+2.04%) |
Nov 29, 2005 | 16.15 | 16.15 | 15.79 | 15.95 | 10,464 | -0.04(-0.28%) |
Nov 28, 2005 | 16.68 | 16.77 | 15.71 | 16.00 | 16,015 | -0.84(-4.96%) |
Nov 25, 2005 | 16.74 | 16.91 | 16.63 | 16.83 | 13,319 | +0.21(+1.29%) |
Nov 23, 2005 | 16.48 | 16.80 | 16.46 | 16.62 | 15,801 | -0.01(-0.04%) |
Nov 22, 2005 | 16.27 | 16.63 | 16.22 | 16.63 | 14,816 | +0.05(+0.31%) |
Nov 21, 2005 | 16.26 | 16.61 | 16.05 | 16.57 | 9,550 | +0.32(+1.95%) |
Nov 18, 2005 | 16.41 | 16.41 | 16.11 | 16.26 | 10,020 | +0.11(+0.69%) |
Nov 17, 2005 | 15.54 | 16.14 | 15.54 | 16.14 | 6,045 | +0.78(+5.10%) |
Nov 16, 2005 | 15.96 | 16.06 | 15.36 | 15.36 | 10,764 | -0.71(-4.41%) |
Nov 15, 2005 | 16.14 | 16.24 | 16.01 | 16.07 | 19,726 | -0.07(-0.46%) |
Nov 14, 2005 | 16.00 | 16.14 | 16.00 | 16.14 | 4,188 | -0.19(-1.18%) |
Nov 11, 2005 | 16.20 | 16.44 | 15.97 | 16.34 | 10,215 | +0.04(+0.27%) |
Nov 10, 2005 | 15.86 | 16.29 | 15.72 | 16.29 | 22,552 | +0.26(+1.61%) |
Nov 09, 2005 | 15.87 | 16.26 | 15.78 | 16.03 | 5,937 | +0.22(+1.40%) |
Nov 08, 2005 | 15.77 | 15.96 | 15.77 | 15.81 | 7,814 | -0.15(-0.93%) |
Nov 07, 2005 | 15.97 | 16.15 | 15.89 | 15.96 | 9,542 | +0.07(+0.47%) |
Nov 04, 2005 | 15.79 | 15.95 | 15.64 | 15.89 | 13,360 | -0.07(-0.46%) |
Nov 03, 2005 | 15.86 | 16.08 | 15.86 | 15.96 | 11,806 | +0.13(+0.84%) |
Nov 02, 2005 | 15.52 | 15.89 | 15.46 | 15.83 | 32,268 | +0.38(+2.44%) |
Nov 01, 2005 | 15.52 | 15.70 | 15.26 | 15.45 | 55,180 | -0.07(-0.48%) |
Oct 31, 2005 | 15.16 | 15.69 | 15.10 | 15.52 | 36,597 | +0.56(+3.75%) |
Oct 28, 2005 | 14.58 | 14.96 | 14.56 | 14.96 | 22,136 | +0.49(+3.37%) |
Oct 27, 2005 | 14.89 | 15.17 | 14.48 | 14.48 | 19,238 | -0.48(-3.21%) |
Oct 26, 2005 | 15.09 | 15.37 | 14.92 | 14.96 | 8,729 | -0.10(-0.64%) |
Oct 25, 2005 | 15.72 | 15.87 | 14.85 | 15.05 | 73,078 | -0.47(-3.00%) |
Oct 24, 2005 | 14.96 | 15.52 | 14.87 | 15.52 | 16,768 | +0.59(+3.96%) |
Oct 21, 2005 | 14.53 | 15.04 | 14.53 | 14.93 | 32,472 | +0.22(+1.51%) |
Oct 20, 2005 | 15.38 | 15.38 | 14.54 | 14.70 | 64,322 | -0.53(-3.49%) |
Oct 19, 2005 | 14.40 | 15.25 | 14.28 | 15.24 | 104,727 | +0.73(+5.04%) |
Oct 18, 2005 | 14.76 | 14.76 | 14.29 | 14.50 | 23,472 | -0.24(-1.65%) |
Oct 17, 2005 | 14.96 | 14.96 | 14.63 | 14.75 | 20,450 | +0.10(+0.66%) |
Oct 14, 2005 | 14.43 | 14.74 | 14.30 | 14.65 | 7,191 | +0.16(+1.12%) |
Oct 13, 2005 | 14.31 | 14.51 | 14.31 | 14.49 | 14,171 | +0.06(+0.41%) |
Oct 12, 2005 | 14.28 | 14.51 | 14.28 | 14.43 | 22,935 | +0.10(+0.72%) |
Oct 11, 2005 | 14.42 | 14.55 | 14.28 | 14.33 | 34,131 | -0.02(-0.15%) |
Oct 10, 2005 | 14.61 | 14.61 | 14.31 | 14.35 | 7,540 | -0.24(-1.62%) |
Oct 07, 2005 | 14.41 | 14.73 | 14.41 | 14.59 | 8,365 | +0.18(+1.23%) |
Oct 06, 2005 | 14.62 | 14.62 | 14.40 | 14.41 | 13,399 | -0.01(-0.05%) |
Oct 05, 2005 | 14.75 | 14.75 | 14.42 | 14.42 | 14,937 | -0.47(-3.13%) |
Oct 04, 2005 | 15.10 | 15.18 | 14.69 | 14.88 | 11,124 | -0.08(-0.54%) |