Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 13.97 | 14.12 | 13.91 | 14.03 | 944,384 | +0.00(+0.00%) |
Dec 29, 2005 | 14.01 | 14.15 | 13.89 | 14.03 | 667,164 | +0.01(+0.05%) |
Dec 28, 2005 | 13.87 | 14.11 | 13.87 | 14.02 | 775,093 | +0.13(+0.95%) |
Dec 27, 2005 | 14.11 | 14.13 | 13.83 | 13.89 | 949,726 | -0.17(-1.19%) |
Dec 23, 2005 | 14.03 | 14.14 | 13.99 | 14.05 | 998,212 | +0.02(+0.16%) |
Dec 22, 2005 | 14.30 | 14.32 | 13.87 | 14.03 | 1,877,400 | -0.37(-2.59%) |
Dec 21, 2005 | 15.17 | 15.43 | 14.23 | 14.40 | 1,809,602 | -0.66(-4.36%) |
Dec 20, 2005 | 14.86 | 15.19 | 14.82 | 15.06 | 537,730 | +0.19(+1.28%) |
Dec 19, 2005 | 14.98 | 15.15 | 14.83 | 14.87 | 873,298 | -0.15(-1.02%) |
Dec 16, 2005 | 15.19 | 15.44 | 15.00 | 15.03 | 1,310,359 | -0.22(-1.44%) |
Dec 15, 2005 | 15.13 | 15.25 | 15.00 | 15.24 | 613,884 | +0.08(+0.53%) |
Dec 14, 2005 | 15.06 | 15.24 | 15.06 | 15.16 | 534,306 | +0.03(+0.19%) |
Dec 13, 2005 | 15.04 | 15.29 | 14.89 | 15.14 | 675,382 | -0.07(-0.48%) |
Dec 12, 2005 | 15.08 | 15.26 | 15.08 | 15.21 | 2,119,694 | +0.15(+1.02%) |
Dec 09, 2005 | 14.98 | 15.14 | 14.89 | 15.05 | 552,523 | +0.06(+0.39%) |
Dec 08, 2005 | 14.89 | 15.30 | 14.75 | 15.00 | 837,139 | -0.04(-0.24%) |
Dec 07, 2005 | 14.97 | 15.18 | 14.86 | 15.03 | 544,305 | +0.04(+0.29%) |
Dec 06, 2005 | 14.88 | 15.20 | 14.74 | 14.99 | 806,869 | +0.13(+0.89%) |
Dec 05, 2005 | 14.81 | 14.97 | 14.67 | 14.86 | 920,004 | +0.15(+0.99%) |
Dec 02, 2005 | 14.82 | 14.84 | 14.51 | 14.71 | 840,837 | -0.20(-1.37%) |
Dec 01, 2005 | 14.97 | 15.04 | 14.78 | 14.92 | 1,467,185 | +0.10(+0.69%) |
Nov 30, 2005 | 14.97 | 15.10 | 14.81 | 14.81 | 779,613 | -0.15(-1.02%) |
Nov 29, 2005 | 14.84 | 15.19 | 14.86 | 14.97 | 779,750 | +0.12(+0.84%) |
Nov 28, 2005 | 15.33 | 15.44 | 14.84 | 14.84 | 801,117 | -0.45(-2.96%) |
Nov 25, 2005 | 15.08 | 15.33 | 15.03 | 15.30 | 115,325 | +0.16(+1.06%) |
Nov 23, 2005 | 15.33 | 15.48 | 15.08 | 15.14 | 561,151 | -0.01(-0.05%) |
Nov 22, 2005 | 15.26 | 15.27 | 14.89 | 15.14 | 696,611 | -0.25(-1.61%) |
Nov 21, 2005 | 15.09 | 15.41 | 14.61 | 15.39 | 567,452 | +0.38(+2.53%) |
Nov 18, 2005 | 15.11 | 15.24 | 14.82 | 15.01 | 606,077 | +0.04(+0.29%) |
Nov 17, 2005 | 14.49 | 14.97 | 14.49 | 14.97 | 581,696 | +0.58(+4.01%) |
Nov 16, 2005 | 14.40 | 14.49 | 14.16 | 14.39 | 438,156 | +0.05(+0.36%) |
Nov 15, 2005 | 14.30 | 14.66 | 14.17 | 14.34 | 611,966 | -0.12(-0.81%) |
Nov 14, 2005 | 14.67 | 14.67 | 14.34 | 14.46 | 534,854 | -0.12(-0.85%) |
Nov 11, 2005 | 14.30 | 14.65 | 14.20 | 14.58 | 449,524 | +0.28(+1.94%) |
Nov 10, 2005 | 14.51 | 14.57 | 14.06 | 14.30 | 538,415 | -0.21(-1.46%) |
Nov 09, 2005 | 14.59 | 14.84 | 14.35 | 14.51 | 467,877 | +0.01(+0.10%) |
Nov 08, 2005 | 14.38 | 14.67 | 14.29 | 14.50 | 439,388 | +0.02(+0.15%) |
Nov 07, 2005 | 14.41 | 14.59 | 14.24 | 14.48 | 479,109 | +0.07(+0.46%) |
Nov 04, 2005 | 14.69 | 14.70 | 14.02 | 14.41 | 980,680 | -0.34(-2.28%) |
Nov 03, 2005 | 15.14 | 15.25 | 14.73 | 14.75 | 708,527 | -0.41(-2.70%) |
Nov 02, 2005 | 14.69 | 15.18 | 14.69 | 15.16 | 459,522 | +0.43(+2.93%) |
Nov 01, 2005 | 14.57 | 14.89 | 14.50 | 14.73 | 463,768 | +0.04(+0.25%) |
Oct 31, 2005 | 14.57 | 14.92 | 14.57 | 14.69 | 582,381 | +0.15(+1.05%) |
Oct 28, 2005 | 14.13 | 14.59 | 14.02 | 14.54 | 577,177 | +0.47(+3.38%) |
Oct 27, 2005 | 14.32 | 14.32 | 13.96 | 14.06 | 653,056 | -0.31(-2.13%) |
Oct 26, 2005 | 14.46 | 14.85 | 14.28 | 14.37 | 508,967 | -0.18(-1.20%) |
Oct 25, 2005 | 14.68 | 14.85 | 14.26 | 14.54 | 883,982 | -0.12(-0.80%) |
Oct 24, 2005 | 14.29 | 14.67 | 14.27 | 14.66 | 658,946 | +0.41(+2.87%) |
Oct 21, 2005 | 14.06 | 14.39 | 14.05 | 14.25 | 647,851 | +0.19(+1.35%) |
Oct 20, 2005 | 14.51 | 14.60 | 13.81 | 14.06 | 1,341,176 | -0.30(-2.08%) |
Oct 19, 2005 | 13.96 | 14.38 | 13.70 | 14.36 | 923,839 | +0.31(+2.18%) |
Oct 18, 2005 | 13.92 | 14.59 | 13.92 | 14.05 | 1,177,501 | +0.15(+1.10%) |
Oct 17, 2005 | 13.77 | 13.97 | 13.77 | 13.90 | 720,307 | +0.15(+1.12%) |
Oct 14, 2005 | 13.71 | 13.93 | 13.43 | 13.75 | 584,710 | +0.04(+0.27%) |
Oct 13, 2005 | 13.65 | 13.81 | 13.40 | 13.71 | 766,190 | +0.01(+0.05%) |
Oct 12, 2005 | 13.97 | 14.10 | 13.54 | 13.70 | 766,053 | -0.28(-2.04%) |
Oct 11, 2005 | 13.99 | 14.28 | 13.96 | 13.99 | 728,525 | +0.15(+1.05%) |
Oct 10, 2005 | 14.02 | 14.20 | 13.79 | 13.84 | 607,309 | -0.12(-0.89%) |
Oct 07, 2005 | 13.84 | 14.13 | 13.84 | 13.97 | 670,040 | +0.06(+0.42%) |
Oct 06, 2005 | 14.04 | 14.24 | 13.67 | 13.91 | 737,838 | -0.08(-0.57%) |
Oct 05, 2005 | 14.62 | 14.64 | 13.92 | 13.99 | 960,683 | -0.69(-4.68%) |
Oct 04, 2005 | 15.41 | 15.42 | 14.68 | 14.68 | 827,825 | -0.69(-4.51%) |