Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.26 | 15.48 | 15.20 | 15.40 | 309,785 | +0.08(+0.50%) |
Dec 29, 2005 | 15.23 | 15.49 | 15.21 | 15.32 | 120,586 | -0.03(-0.17%) |
Dec 28, 2005 | 15.45 | 15.53 | 15.15 | 15.35 | 121,929 | -0.10(-0.66%) |
Dec 27, 2005 | 15.52 | 15.66 | 15.44 | 15.45 | 93,150 | -0.16(-1.04%) |
Dec 23, 2005 | 15.74 | 15.78 | 15.60 | 15.61 | 74,304 | -0.08(-0.49%) |
Dec 22, 2005 | 15.45 | 15.74 | 15.45 | 15.69 | 92,344 | +0.17(+1.10%) |
Dec 21, 2005 | 15.56 | 15.57 | 15.32 | 15.52 | 93,025 | +0.09(+0.55%) |
Dec 20, 2005 | 15.50 | 15.62 | 15.28 | 15.43 | 176,081 | -0.07(-0.44%) |
Dec 19, 2005 | 15.77 | 15.77 | 15.24 | 15.50 | 254,824 | -0.33(-2.10%) |
Dec 16, 2005 | 16.16 | 16.21 | 15.43 | 15.83 | 520,117 | -0.21(-1.33%) |
Dec 15, 2005 | 16.43 | 16.60 | 15.96 | 16.05 | 333,720 | -0.28(-1.72%) |
Dec 14, 2005 | 15.95 | 16.48 | 15.85 | 16.33 | 635,233 | +0.41(+2.57%) |
Dec 13, 2005 | 15.45 | 16.06 | 15.32 | 15.92 | 479,217 | +0.57(+3.72%) |
Dec 12, 2005 | 15.03 | 15.49 | 15.03 | 15.35 | 286,675 | +0.16(+1.06%) |
Dec 09, 2005 | 14.90 | 15.36 | 14.74 | 15.19 | 302,778 | +0.28(+1.88%) |
Dec 08, 2005 | 14.72 | 14.91 | 14.63 | 14.91 | 142,033 | +0.11(+0.75%) |
Dec 07, 2005 | 14.83 | 14.98 | 14.73 | 14.80 | 201,457 | -0.14(-0.97%) |
Dec 06, 2005 | 14.73 | 14.97 | 14.69 | 14.94 | 177,426 | +0.16(+1.09%) |
Dec 05, 2005 | 14.86 | 14.93 | 14.74 | 14.78 | 88,681 | -0.09(-0.63%) |
Dec 02, 2005 | 14.79 | 14.91 | 14.69 | 14.87 | 184,498 | +0.00(+0.00%) |
Dec 01, 2005 | 15.11 | 15.13 | 14.79 | 14.87 | 238,623 | -0.18(-1.19%) |
Nov 30, 2005 | 15.16 | 15.31 | 14.91 | 15.05 | 235,063 | -0.14(-0.95%) |
Nov 29, 2005 | 15.26 | 15.35 | 15.04 | 15.20 | 81,282 | +0.02(+0.11%) |
Nov 28, 2005 | 15.32 | 15.48 | 15.13 | 15.18 | 80,837 | -0.17(-1.11%) |
Nov 25, 2005 | 15.54 | 15.54 | 15.21 | 15.35 | 111,295 | -0.04(-0.28%) |
Nov 23, 2005 | 15.28 | 15.65 | 15.13 | 15.39 | 465,505 | +0.12(+0.78%) |
Nov 22, 2005 | 14.97 | 15.44 | 14.90 | 15.27 | 452,771 | +0.42(+2.81%) |
Nov 21, 2005 | 14.36 | 14.90 | 14.28 | 14.86 | 777,361 | +0.70(+4.93%) |
Nov 18, 2005 | 14.28 | 14.32 | 14.06 | 14.16 | 203,979 | -0.05(-0.36%) |
Nov 17, 2005 | 14.09 | 14.27 | 14.08 | 14.21 | 209,387 | +0.14(+1.03%) |
Nov 16, 2005 | 14.23 | 14.23 | 13.94 | 14.06 | 509,398 | +0.13(+0.92%) |
Nov 15, 2005 | 14.56 | 14.77 | 13.88 | 13.94 | 2,298,017 | -1.26(-8.29%) |
Nov 14, 2005 | 15.41 | 15.41 | 15.02 | 15.20 | 141,644 | -0.12(-0.78%) |
Nov 11, 2005 | 14.86 | 15.45 | 14.58 | 15.32 | 241,818 | +0.66(+4.47%) |
Nov 10, 2005 | 14.92 | 15.06 | 14.55 | 14.66 | 144,420 | -0.15(-1.03%) |
Nov 09, 2005 | 14.94 | 14.97 | 14.57 | 14.81 | 274,751 | -0.23(-1.53%) |
Nov 08, 2005 | 15.24 | 15.30 | 14.98 | 15.04 | 94,540 | -0.33(-2.16%) |
Nov 07, 2005 | 15.45 | 15.56 | 15.24 | 15.37 | 73,910 | -0.12(-0.77%) |
Nov 04, 2005 | 15.22 | 15.58 | 15.13 | 15.49 | 342,089 | +0.26(+1.73%) |
Nov 03, 2005 | 15.37 | 15.55 | 15.08 | 15.23 | 84,649 | -0.19(-1.21%) |
Nov 02, 2005 | 15.20 | 15.45 | 15.19 | 15.42 | 140,638 | +0.21(+1.40%) |
Nov 01, 2005 | 14.91 | 15.30 | 14.91 | 15.20 | 147,324 | +0.00(+0.00%) |
Oct 31, 2005 | 14.74 | 15.33 | 14.74 | 15.20 | 117,239 | +0.43(+2.94%) |
Oct 28, 2005 | 14.72 | 15.01 | 14.51 | 14.77 | 192,473 | +0.04(+0.29%) |
Oct 27, 2005 | 14.90 | 15.02 | 14.69 | 14.73 | 88,949 | -0.31(-2.04%) |
Oct 26, 2005 | 15.11 | 15.32 | 14.94 | 15.03 | 199,143 | -0.22(-1.45%) |
Oct 25, 2005 | 15.37 | 15.53 | 15.15 | 15.26 | 178,560 | -0.30(-1.92%) |
Oct 24, 2005 | 15.62 | 15.65 | 15.49 | 15.55 | 54,138 | -0.05(-0.33%) |
Oct 21, 2005 | 15.47 | 15.75 | 15.47 | 15.60 | 170,069 | +0.12(+0.77%) |
Oct 20, 2005 | 15.10 | 15.54 | 14.91 | 15.49 | 388,906 | +0.54(+3.59%) |
Oct 19, 2005 | 14.65 | 15.11 | 14.53 | 14.95 | 351,181 | +0.04(+0.29%) |
Oct 18, 2005 | 15.14 | 15.28 | 14.85 | 14.91 | 347,003 | -0.29(-1.90%) |
Oct 17, 2005 | 15.16 | 15.34 | 15.04 | 15.20 | 101,966 | -0.05(-0.34%) |
Oct 14, 2005 | 15.02 | 15.31 | 15.02 | 15.25 | 170,596 | +0.14(+0.90%) |
Oct 13, 2005 | 14.87 | 15.32 | 14.82 | 15.11 | 202,283 | +0.24(+1.60%) |
Oct 12, 2005 | 15.45 | 15.54 | 14.64 | 14.87 | 336,227 | -0.66(-4.27%) |
Oct 11, 2005 | 15.56 | 15.61 | 15.46 | 15.54 | 115,863 | +0.01(+0.05%) |
Oct 10, 2005 | 15.60 | 15.65 | 15.40 | 15.53 | 267,201 | +0.08(+0.50%) |
Oct 07, 2005 | 15.24 | 15.62 | 15.24 | 15.45 | 246,973 | +0.13(+0.83%) |
Oct 06, 2005 | 15.32 | 15.62 | 15.14 | 15.32 | 492,408 | -0.09(-0.61%) |
Oct 05, 2005 | 15.67 | 15.77 | 15.37 | 15.42 | 360,060 | -0.20(-1.31%) |
Oct 04, 2005 | 16.00 | 16.24 | 15.49 | 15.62 | 312,852 | -0.46(-2.86%) |