Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.19 | 15.22 | 14.98 | 15.06 | 457,249 | -0.14(-0.92%) |
Dec 29, 2005 | 15.20 | 15.28 | 15.11 | 15.20 | 777,891 | -0.07(-0.46%) |
Dec 28, 2005 | 15.44 | 15.44 | 15.11 | 15.27 | 417,700 | -0.07(-0.46%) |
Dec 27, 2005 | 15.70 | 16.00 | 15.32 | 15.34 | 559,100 | -0.44(-2.79%) |
Dec 23, 2005 | 15.40 | 16.00 | 15.28 | 15.78 | 467,463 | +0.48(+3.14%) |
Dec 22, 2005 | 15.32 | 15.41 | 15.00 | 15.30 | 1,048,122 | -0.03(-0.20%) |
Dec 21, 2005 | 15.40 | 15.70 | 15.12 | 15.33 | 543,263 | +0.05(+0.33%) |
Dec 20, 2005 | 15.48 | 15.59 | 15.28 | 15.28 | 698,530 | -0.24(-1.55%) |
Dec 19, 2005 | 15.95 | 15.97 | 15.50 | 15.52 | 881,934 | -0.38(-2.39%) |
Dec 16, 2005 | 15.93 | 16.11 | 15.77 | 15.90 | 688,810 | -0.01(-0.06%) |
Dec 15, 2005 | 15.87 | 15.91 | 15.55 | 15.91 | 1,111,182 | -0.05(-0.31%) |
Dec 14, 2005 | 16.25 | 16.38 | 15.80 | 15.96 | 349,740 | -0.21(-1.30%) |
Dec 13, 2005 | 16.04 | 16.46 | 15.90 | 16.17 | 632,696 | +0.02(+0.12%) |
Dec 12, 2005 | 15.98 | 16.51 | 15.93 | 16.15 | 751,728 | +0.17(+1.06%) |
Dec 09, 2005 | 15.68 | 16.06 | 15.55 | 15.98 | 562,349 | +0.30(+1.91%) |
Dec 08, 2005 | 15.95 | 16.38 | 15.25 | 15.68 | 1,689,054 | -1.13(-6.72%) |
Dec 07, 2005 | 16.93 | 17.21 | 16.58 | 16.81 | 889,695 | -0.46(-2.66%) |
Dec 06, 2005 | 17.14 | 17.51 | 17.00 | 17.27 | 836,610 | +0.23(+1.35%) |
Dec 05, 2005 | 17.17 | 17.19 | 16.66 | 17.04 | 790,863 | +0.06(+0.35%) |
Dec 02, 2005 | 16.68 | 17.50 | 16.53 | 16.98 | 551,980 | +0.23(+1.37%) |
Dec 01, 2005 | 16.85 | 17.04 | 16.55 | 16.75 | 903,153 | +0.84(+5.28%) |
Nov 30, 2005 | 15.96 | 16.23 | 15.82 | 15.91 | 513,297 | +0.02(+0.13%) |
Nov 29, 2005 | 16.00 | 16.11 | 15.79 | 15.89 | 285,923 | -0.06(-0.38%) |
Nov 28, 2005 | 16.25 | 16.36 | 15.87 | 15.95 | 723,627 | -0.29(-1.79%) |
Nov 25, 2005 | 15.94 | 16.25 | 15.83 | 16.24 | 159,490 | +0.36(+2.27%) |
Nov 23, 2005 | 16.00 | 16.25 | 15.51 | 15.88 | 327,110 | -0.02(-0.13%) |
Nov 22, 2005 | 15.73 | 16.17 | 15.69 | 15.90 | 444,177 | +0.21(+1.34%) |
Nov 21, 2005 | 15.67 | 15.73 | 15.46 | 15.69 | 749,050 | +0.06(+0.38%) |
Nov 18, 2005 | 15.55 | 15.75 | 15.46 | 15.63 | 795,648 | +0.17(+1.10%) |
Nov 17, 2005 | 15.46 | 15.60 | 15.24 | 15.46 | 687,133 | -0.01(-0.06%) |
Nov 16, 2005 | 15.47 | 15.70 | 15.42 | 15.47 | 597,759 | -0.04(-0.26%) |
Nov 15, 2005 | 16.05 | 16.05 | 15.51 | 15.51 | 934,838 | -0.48(-3.00%) |
Nov 14, 2005 | 16.24 | 16.27 | 15.95 | 15.99 | 658,824 | -0.19(-1.17%) |
Nov 11, 2005 | 16.15 | 16.40 | 16.05 | 16.18 | 552,800 | +0.03(+0.19%) |
Nov 10, 2005 | 16.20 | 16.55 | 16.05 | 16.15 | 1,113,141 | -0.11(-0.68%) |
Nov 09, 2005 | 16.51 | 16.80 | 15.81 | 16.26 | 3,221,176 | -2.47(-13.19%) |
Nov 08, 2005 | 18.39 | 18.83 | 18.25 | 18.73 | 411,904 | +0.23(+1.24%) |
Nov 07, 2005 | 18.38 | 18.63 | 18.20 | 18.50 | 524,999 | +0.17(+0.93%) |
Nov 04, 2005 | 18.71 | 18.75 | 18.09 | 18.33 | 386,889 | -0.26(-1.40%) |
Nov 03, 2005 | 18.48 | 19.04 | 18.44 | 18.59 | 421,474 | +0.28(+1.53%) |
Nov 02, 2005 | 18.06 | 18.69 | 17.86 | 18.31 | 490,286 | +0.32(+1.78%) |
Nov 01, 2005 | 18.04 | 18.31 | 17.60 | 17.99 | 389,014 | -0.01(-0.06%) |
Oct 31, 2005 | 17.65 | 18.19 | 17.65 | 18.00 | 411,113 | +0.30(+1.69%) |
Oct 28, 2005 | 17.70 | 17.87 | 17.35 | 17.70 | 427,102 | -0.04(-0.23%) |
Oct 27, 2005 | 18.40 | 18.42 | 17.54 | 17.74 | 416,728 | -0.76(-4.11%) |
Oct 26, 2005 | 18.73 | 18.98 | 18.44 | 18.50 | 303,439 | -0.19(-1.02%) |
Oct 25, 2005 | 18.89 | 19.17 | 18.35 | 18.69 | 346,971 | -0.31(-1.63%) |
Oct 24, 2005 | 19.05 | 19.06 | 18.60 | 19.00 | 447,326 | -0.04(-0.21%) |
Oct 21, 2005 | 18.97 | 19.46 | 18.93 | 19.04 | 360,660 | +0.12(+0.63%) |
Oct 20, 2005 | 18.85 | 19.21 | 18.74 | 18.92 | 376,757 | +0.13(+0.69%) |
Oct 19, 2005 | 18.35 | 18.81 | 17.67 | 18.79 | 428,549 | +0.44(+2.40%) |
Oct 18, 2005 | 18.42 | 18.55 | 18.17 | 18.35 | 288,089 | -0.11(-0.60%) |
Oct 17, 2005 | 18.70 | 18.73 | 18.23 | 18.46 | 306,762 | -0.16(-0.86%) |
Oct 14, 2005 | 18.75 | 18.78 | 18.37 | 18.62 | 445,133 | +0.02(+0.11%) |
Oct 13, 2005 | 17.97 | 18.71 | 17.90 | 18.60 | 477,749 | +0.60(+3.33%) |
Oct 12, 2005 | 18.34 | 18.43 | 17.76 | 18.00 | 748,533 | -0.39(-2.12%) |
Oct 11, 2005 | 18.86 | 18.91 | 18.33 | 18.39 | 585,446 | -0.33(-1.76%) |
Oct 10, 2005 | 19.13 | 19.23 | 18.51 | 18.72 | 686,971 | -0.39(-2.04%) |
Oct 07, 2005 | 19.23 | 19.51 | 18.86 | 19.11 | 417,444 | +0.05(+0.26%) |
Oct 06, 2005 | 19.60 | 19.68 | 18.80 | 19.06 | 487,310 | -0.40(-2.06%) |
Oct 05, 2005 | 19.98 | 19.98 | 19.46 | 19.46 | 540,634 | -0.43(-2.16%) |
Oct 04, 2005 | 19.90 | 20.15 | 19.70 | 19.89 | 854,113 | +0.14(+0.71%) |