Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.80 | 15.91 | 15.75 | 15.76 | 38,976 | -0.13(-0.79%) |
Dec 29, 2005 | 16.27 | 16.30 | 15.89 | 15.89 | 90,645 | -0.36(-2.20%) |
Dec 28, 2005 | 16.02 | 16.36 | 15.80 | 16.25 | 91,414 | +0.43(+2.73%) |
Dec 27, 2005 | 16.28 | 16.28 | 15.81 | 15.81 | 7,179 | -0.48(-2.96%) |
Dec 23, 2005 | 16.12 | 16.35 | 16.05 | 16.30 | 71,880 | +0.08(+0.50%) |
Dec 22, 2005 | 15.92 | 16.22 | 15.77 | 16.22 | 14,061 | +0.45(+2.82%) |
Dec 21, 2005 | 15.81 | 15.99 | 15.72 | 15.77 | 14,911 | -0.14(-0.87%) |
Dec 20, 2005 | 15.87 | 15.99 | 15.48 | 15.91 | 21,192 | -0.03(-0.16%) |
Dec 19, 2005 | 15.56 | 15.96 | 15.53 | 15.93 | 53,628 | +0.17(+1.07%) |
Dec 16, 2005 | 15.78 | 16.12 | 15.76 | 15.76 | 126,093 | -0.08(-0.47%) |
Dec 15, 2005 | 15.93 | 15.98 | 15.73 | 15.84 | 61,922 | -0.19(-1.17%) |
Dec 14, 2005 | 16.13 | 16.26 | 15.93 | 16.03 | 29,410 | -0.01(-0.08%) |
Dec 13, 2005 | 16.28 | 16.30 | 16.04 | 16.04 | 29,645 | +0.01(+0.04%) |
Dec 12, 2005 | 16.30 | 16.30 | 16.00 | 16.03 | 40,003 | -0.21(-1.27%) |
Dec 09, 2005 | 15.84 | 16.28 | 15.84 | 16.24 | 12,045 | +0.32(+2.01%) |
Dec 08, 2005 | 15.65 | 15.93 | 15.58 | 15.92 | 35,543 | +0.19(+1.24%) |
Dec 07, 2005 | 15.93 | 16.18 | 15.71 | 15.73 | 37,491 | -0.29(-1.80%) |
Dec 06, 2005 | 16.23 | 16.30 | 16.00 | 16.02 | 47,701 | -0.22(-1.35%) |
Dec 05, 2005 | 16.02 | 16.23 | 15.88 | 16.23 | 13,393 | -0.02(-0.12%) |
Dec 02, 2005 | 16.05 | 16.30 | 15.99 | 16.25 | 13,531 | +0.08(+0.46%) |
Dec 01, 2005 | 15.83 | 16.30 | 15.83 | 16.18 | 76,478 | +0.34(+2.14%) |
Nov 30, 2005 | 15.50 | 15.85 | 15.33 | 15.84 | 50,485 | +0.54(+3.52%) |
Nov 29, 2005 | 15.29 | 15.35 | 15.10 | 15.30 | 23,019 | +0.01(+0.04%) |
Nov 28, 2005 | 15.76 | 15.86 | 15.29 | 15.29 | 25,873 | -0.63(-3.94%) |
Nov 25, 2005 | 15.76 | 15.92 | 15.76 | 15.92 | 18,893 | -0.06(-0.35%) |
Nov 23, 2005 | 15.68 | 15.98 | 15.68 | 15.98 | 18,898 | +0.46(+2.95%) |
Nov 22, 2005 | 15.64 | 15.82 | 15.52 | 15.52 | 15,372 | -0.11(-0.72%) |
Nov 21, 2005 | 15.54 | 15.81 | 15.48 | 15.63 | 40,957 | +0.09(+0.56%) |
Nov 18, 2005 | 15.66 | 15.66 | 15.29 | 15.54 | 22,694 | +0.04(+0.24%) |
Nov 17, 2005 | 14.77 | 15.51 | 14.77 | 15.51 | 43,191 | +0.71(+4.83%) |
Nov 16, 2005 | 14.92 | 14.96 | 14.47 | 14.79 | 20,790 | -0.13(-0.88%) |
Nov 15, 2005 | 15.42 | 15.44 | 14.86 | 14.92 | 44,459 | -0.53(-3.45%) |
Nov 14, 2005 | 16.17 | 16.21 | 15.36 | 15.46 | 37,440 | -0.74(-4.57%) |
Nov 11, 2005 | 15.80 | 16.23 | 15.73 | 16.20 | 49,501 | +0.27(+1.69%) |
Nov 10, 2005 | 15.44 | 16.00 | 15.24 | 15.93 | 78,069 | +0.50(+3.25%) |
Nov 09, 2005 | 15.76 | 15.83 | 15.38 | 15.43 | 64,824 | -0.21(-1.36%) |
Nov 08, 2005 | 15.54 | 15.70 | 15.39 | 15.64 | 65,201 | -0.03(-0.20%) |
Nov 07, 2005 | 15.55 | 15.81 | 15.55 | 15.67 | 75,510 | -0.03(-0.20%) |
Nov 04, 2005 | 15.22 | 15.70 | 15.05 | 15.70 | 45,640 | +0.48(+3.13%) |
Nov 03, 2005 | 15.47 | 15.47 | 15.09 | 15.23 | 107,071 | +0.14(+0.96%) |
Nov 02, 2005 | 15.00 | 15.26 | 14.74 | 15.08 | 40,946 | +0.34(+2.30%) |
Nov 01, 2005 | 14.78 | 14.78 | 14.54 | 14.74 | 11,392 | -0.21(-1.42%) |
Oct 31, 2005 | 14.29 | 14.99 | 14.22 | 14.96 | 37,928 | +0.60(+4.15%) |
Oct 28, 2005 | 13.43 | 14.40 | 13.43 | 14.36 | 25,907 | +0.90(+6.71%) |
Oct 27, 2005 | 13.65 | 13.83 | 13.45 | 13.46 | 38,287 | -0.36(-2.63%) |
Oct 26, 2005 | 13.94 | 13.94 | 13.74 | 13.82 | 28,490 | -0.23(-1.65%) |
Oct 25, 2005 | 14.52 | 14.72 | 13.89 | 14.05 | 34,110 | -0.61(-4.15%) |
Oct 24, 2005 | 14.18 | 14.66 | 14.18 | 14.66 | 25,355 | +0.41(+2.86%) |
Oct 21, 2005 | 13.26 | 14.45 | 13.26 | 14.25 | 50,477 | +0.81(+6.06%) |
Oct 20, 2005 | 13.74 | 13.91 | 13.36 | 13.44 | 17,301 | -0.45(-3.21%) |
Oct 19, 2005 | 13.40 | 13.88 | 13.21 | 13.88 | 16,387 | +0.34(+2.55%) |
Oct 18, 2005 | 13.43 | 13.63 | 13.39 | 13.54 | 23,086 | +0.01(+0.09%) |
Oct 17, 2005 | 13.48 | 13.61 | 13.23 | 13.53 | 18,949 | -0.04(-0.28%) |
Oct 14, 2005 | 13.61 | 13.63 | 13.41 | 13.56 | 29,718 | +0.14(+1.03%) |
Oct 13, 2005 | 13.55 | 13.55 | 13.11 | 13.43 | 18,423 | -0.22(-1.61%) |
Oct 12, 2005 | 13.38 | 13.71 | 13.24 | 13.65 | 29,456 | +0.26(+1.92%) |
Oct 11, 2005 | 13.92 | 14.19 | 13.38 | 13.39 | 39,348 | -0.64(-4.56%) |
Oct 10, 2005 | 13.81 | 14.15 | 13.81 | 14.03 | 13,209 | +0.12(+0.86%) |
Oct 07, 2005 | 13.87 | 14.08 | 13.86 | 13.91 | 22,092 | +0.21(+1.51%) |
Oct 06, 2005 | 13.80 | 14.08 | 13.57 | 13.70 | 33,296 | -0.08(-0.55%) |
Oct 05, 2005 | 14.04 | 14.10 | 13.78 | 13.78 | 38,845 | -0.53(-3.72%) |
Oct 04, 2005 | 14.16 | 14.44 | 14.08 | 14.31 | 39,664 | +0.08(+0.53%) |