Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.44 | 15.47 | 15.37 | 15.39 | 21,372 | +0.02(+0.10%) |
Dec 29, 2005 | 15.23 | 15.37 | 15.12 | 15.37 | 13,623 | +0.14(+0.95%) |
Dec 28, 2005 | 15.08 | 15.23 | 15.00 | 15.23 | 37,494 | +0.11(+0.74%) |
Dec 27, 2005 | 15.11 | 15.20 | 15.07 | 15.11 | 16,122 | +0.09(+0.59%) |
Dec 23, 2005 | 14.76 | 15.15 | 14.76 | 15.03 | 15,247 | +0.22(+1.46%) |
Dec 22, 2005 | 14.98 | 15.02 | 14.79 | 14.81 | 22,122 | -0.16(-1.07%) |
Dec 21, 2005 | 14.76 | 15.00 | 14.71 | 14.97 | 27,746 | +0.18(+1.24%) |
Dec 20, 2005 | 14.54 | 14.79 | 14.54 | 14.79 | 36,495 | +0.26(+1.76%) |
Dec 19, 2005 | 14.40 | 14.64 | 14.40 | 14.53 | 32,495 | +0.21(+1.45%) |
Dec 16, 2005 | 14.56 | 14.60 | 14.32 | 14.32 | 35,745 | -0.24(-1.65%) |
Dec 15, 2005 | 14.50 | 14.56 | 14.40 | 14.56 | 36,245 | +0.06(+0.44%) |
Dec 14, 2005 | 14.47 | 14.55 | 14.42 | 14.50 | 19,872 | -0.02(-0.11%) |
Dec 13, 2005 | 14.56 | 14.56 | 14.40 | 14.51 | 21,122 | -0.01(-0.06%) |
Dec 12, 2005 | 14.50 | 14.56 | 14.43 | 14.52 | 17,747 | +0.05(+0.33%) |
Dec 09, 2005 | 14.39 | 14.55 | 14.36 | 14.47 | 14,123 | +0.06(+0.39%) |
Dec 08, 2005 | 14.43 | 14.51 | 14.35 | 14.42 | 16,122 | -0.09(-0.61%) |
Dec 07, 2005 | 14.56 | 14.56 | 14.41 | 14.51 | 18,122 | +0.02(+0.17%) |
Dec 06, 2005 | 14.40 | 14.51 | 14.34 | 14.48 | 14,373 | +0.10(+0.67%) |
Dec 05, 2005 | 14.06 | 14.39 | 14.04 | 14.39 | 23,871 | +0.32(+2.28%) |
Dec 02, 2005 | 14.07 | 14.15 | 14.06 | 14.07 | 21,872 | -0.05(-0.34%) |
Dec 01, 2005 | 14.39 | 14.40 | 14.00 | 14.11 | 33,245 | -0.23(-1.62%) |
Nov 30, 2005 | 14.40 | 14.40 | 14.33 | 14.35 | 14,748 | -0.04(-0.28%) |
Nov 29, 2005 | 14.40 | 14.40 | 14.27 | 14.39 | 9,123 | +0.06(+0.39%) |
Nov 28, 2005 | 14.39 | 14.44 | 14.30 | 14.33 | 22,746 | -0.14(-0.94%) |
Nov 25, 2005 | 14.37 | 14.47 | 14.30 | 14.47 | 12,748 | +0.10(+0.67%) |
Nov 23, 2005 | 14.39 | 14.44 | 14.30 | 14.37 | 14,748 | -0.02(-0.17%) |
Nov 22, 2005 | 14.48 | 14.48 | 14.18 | 14.39 | 30,495 | -0.09(-0.61%) |
Nov 21, 2005 | 14.47 | 14.53 | 14.40 | 14.48 | 33,245 | +0.02(+0.17%) |
Nov 18, 2005 | 13.93 | 14.66 | 13.80 | 14.46 | 70,865 | +0.53(+3.79%) |
Nov 17, 2005 | 13.54 | 13.94 | 13.54 | 13.93 | 12,498 | +0.39(+2.90%) |
Nov 16, 2005 | 13.54 | 13.67 | 13.51 | 13.54 | 17,247 | -0.16(-1.17%) |
Nov 15, 2005 | 14.02 | 14.10 | 13.69 | 13.70 | 28,371 | -0.35(-2.51%) |
Nov 14, 2005 | 14.08 | 14.10 | 13.89 | 14.05 | 14,123 | +0.04(+0.29%) |
Nov 11, 2005 | 14.07 | 14.12 | 13.93 | 14.01 | 14,123 | -0.06(-0.45%) |
Nov 10, 2005 | 13.92 | 14.12 | 13.90 | 14.07 | 9,873 | +0.08(+0.57%) |
Nov 09, 2005 | 13.88 | 14.16 | 13.83 | 13.99 | 26,246 | +0.11(+0.81%) |
Nov 08, 2005 | 13.84 | 14.03 | 13.64 | 13.88 | 10,498 | +0.12(+0.87%) |
Nov 07, 2005 | 13.24 | 13.76 | 13.24 | 13.76 | 26,621 | +0.50(+3.74%) |
Nov 04, 2005 | 13.00 | 13.28 | 12.93 | 13.27 | 29,995 | +0.26(+2.03%) |
Nov 03, 2005 | 12.76 | 13.07 | 12.76 | 13.00 | 76,489 | +0.32(+2.52%) |
Nov 02, 2005 | 12.72 | 12.79 | 12.65 | 12.68 | 94,862 | +0.00(+0.00%) |
Nov 01, 2005 | 12.71 | 12.80 | 12.64 | 12.68 | 43,244 | -0.03(-0.25%) |
Oct 31, 2005 | 12.81 | 12.81 | 12.70 | 12.71 | 40,119 | -0.07(-0.56%) |
Oct 28, 2005 | 12.79 | 12.80 | 12.72 | 12.79 | 57,867 | +0.06(+0.50%) |
Oct 27, 2005 | 12.81 | 12.81 | 12.72 | 12.72 | 43,494 | -0.09(-0.69%) |
Oct 26, 2005 | 12.84 | 12.88 | 12.72 | 12.81 | 24,746 | +0.03(+0.25%) |
Oct 25, 2005 | 12.80 | 12.87 | 12.72 | 12.78 | 28,246 | -0.02(-0.19%) |
Oct 24, 2005 | 12.82 | 12.92 | 12.72 | 12.80 | 35,495 | +0.02(+0.13%) |
Oct 21, 2005 | 12.74 | 12.84 | 12.68 | 12.79 | 50,618 | +0.02(+0.13%) |
Oct 20, 2005 | 13.10 | 13.16 | 12.72 | 12.77 | 20,122 | -0.25(-1.91%) |
Oct 19, 2005 | 12.87 | 13.05 | 12.79 | 13.02 | 8,873 | +0.14(+1.06%) |
Oct 18, 2005 | 12.89 | 13.04 | 12.73 | 12.88 | 10,748 | -0.01(-0.06%) |
Oct 17, 2005 | 13.00 | 13.10 | 12.84 | 12.89 | 60,991 | -0.11(-0.86%) |
Oct 14, 2005 | 13.11 | 13.16 | 13.00 | 13.00 | 54,742 | -0.10(-0.79%) |
Oct 13, 2005 | 13.20 | 13.28 | 13.11 | 13.11 | 21,372 | -0.16(-1.21%) |
Oct 12, 2005 | 13.32 | 13.42 | 13.21 | 13.27 | 17,997 | -0.04(-0.30%) |
Oct 11, 2005 | 13.32 | 13.40 | 13.28 | 13.31 | 9,998 | +0.02(+0.18%) |
Oct 10, 2005 | 13.39 | 13.47 | 13.26 | 13.28 | 11,623 | -0.10(-0.78%) |
Oct 07, 2005 | 13.37 | 13.43 | 13.35 | 13.39 | 11,623 | +0.06(+0.42%) |
Oct 06, 2005 | 13.50 | 13.60 | 13.28 | 13.33 | 21,622 | -0.14(-1.01%) |
Oct 05, 2005 | 13.95 | 13.95 | 13.46 | 13.47 | 13,623 | -0.48(-3.44%) |
Oct 04, 2005 | 13.96 | 14.08 | 13.92 | 13.95 | 11,248 | +0.00(+0.00%) |