Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.55 | 14.58 | 14.41 | 14.55 | 342,111 | +0.01(+0.08%) |
Dec 29, 2005 | 14.61 | 14.66 | 14.52 | 14.54 | 277,498 | -0.07(-0.46%) |
Dec 28, 2005 | 14.55 | 14.62 | 14.53 | 14.61 | 346,205 | +0.06(+0.39%) |
Dec 27, 2005 | 14.56 | 14.66 | 14.51 | 14.55 | 389,103 | -0.03(-0.19%) |
Dec 23, 2005 | 14.54 | 14.66 | 14.50 | 14.58 | 239,407 | +0.07(+0.46%) |
Dec 22, 2005 | 14.56 | 14.61 | 14.42 | 14.51 | 425,592 | -0.04(-0.31%) |
Dec 21, 2005 | 14.62 | 14.68 | 14.50 | 14.56 | 259,876 | -0.06(-0.42%) |
Dec 20, 2005 | 14.61 | 14.68 | 14.56 | 14.62 | 344,959 | +0.00(+0.00%) |
Dec 19, 2005 | 14.73 | 14.75 | 14.57 | 14.62 | 415,980 | -0.16(-1.06%) |
Dec 16, 2005 | 14.79 | 14.85 | 14.73 | 14.78 | 456,920 | -0.01(-0.08%) |
Dec 15, 2005 | 14.87 | 14.92 | 14.75 | 14.79 | 341,399 | -0.12(-0.79%) |
Dec 14, 2005 | 14.91 | 14.98 | 14.88 | 14.90 | 412,776 | +0.05(+0.34%) |
Dec 13, 2005 | 14.84 | 14.85 | 14.72 | 14.85 | 464,218 | +0.07(+0.49%) |
Dec 12, 2005 | 14.94 | 15.00 | 14.71 | 14.78 | 389,103 | -0.15(-1.02%) |
Dec 09, 2005 | 14.91 | 15.01 | 14.89 | 14.93 | 307,580 | +0.04(+0.30%) |
Dec 08, 2005 | 14.77 | 14.98 | 14.76 | 14.89 | 490,027 | +0.12(+0.80%) |
Dec 07, 2005 | 14.66 | 14.78 | 14.58 | 14.77 | 570,482 | +0.16(+1.12%) |
Dec 06, 2005 | 14.69 | 14.75 | 14.58 | 14.61 | 378,957 | -0.07(-0.50%) |
Dec 05, 2005 | 14.79 | 14.79 | 14.60 | 14.68 | 388,035 | -0.12(-0.80%) |
Dec 02, 2005 | 14.81 | 14.81 | 14.66 | 14.80 | 298,680 | -0.06(-0.38%) |
Dec 01, 2005 | 14.89 | 14.91 | 14.81 | 14.85 | 354,927 | +0.00(+0.00%) |
Nov 30, 2005 | 15.01 | 15.06 | 14.79 | 14.85 | 468,490 | -0.16(-1.05%) |
Nov 29, 2005 | 14.96 | 15.11 | 14.92 | 15.01 | 339,619 | +0.07(+0.45%) |
Nov 28, 2005 | 14.97 | 15.01 | 14.89 | 14.94 | 514,413 | -0.10(-0.63%) |
Nov 25, 2005 | 15.01 | 15.06 | 14.97 | 15.04 | 94,694 | +0.03(+0.19%) |
Nov 23, 2005 | 14.89 | 15.03 | 14.89 | 15.01 | 524,203 | +0.12(+0.79%) |
Nov 22, 2005 | 14.81 | 14.94 | 14.76 | 14.89 | 590,952 | +0.13(+0.88%) |
Nov 21, 2005 | 14.62 | 14.77 | 14.55 | 14.76 | 363,115 | +0.11(+0.77%) |
Nov 18, 2005 | 14.66 | 14.67 | 14.48 | 14.65 | 396,223 | +0.04(+0.31%) |
Nov 17, 2005 | 14.61 | 14.72 | 14.53 | 14.61 | 426,482 | -0.13(-0.92%) |
Nov 16, 2005 | 14.69 | 14.80 | 14.69 | 14.74 | 786,572 | +0.06(+0.38%) |
Nov 15, 2005 | 14.55 | 14.69 | 14.44 | 14.69 | 846,913 | +0.12(+0.85%) |
Nov 14, 2005 | 14.46 | 14.56 | 14.43 | 14.56 | 351,545 | +0.09(+0.62%) |
Nov 11, 2005 | 14.45 | 14.52 | 14.35 | 14.47 | 386,967 | +0.04(+0.27%) |
Nov 10, 2005 | 14.58 | 14.58 | 14.33 | 14.43 | 492,875 | -0.15(-1.04%) |
Nov 09, 2005 | 14.52 | 14.63 | 14.48 | 14.58 | 359,199 | +0.01(+0.08%) |
Nov 08, 2005 | 14.55 | 14.64 | 14.44 | 14.57 | 493,053 | +0.02(+0.15%) |
Nov 07, 2005 | 14.61 | 14.65 | 14.49 | 14.55 | 331,075 | -0.06(-0.38%) |
Nov 04, 2005 | 14.58 | 14.61 | 14.49 | 14.61 | 349,053 | +0.06(+0.39%) |
Nov 03, 2005 | 14.67 | 14.76 | 14.51 | 14.55 | 361,869 | -0.10(-0.65%) |
Nov 02, 2005 | 14.66 | 14.75 | 14.55 | 14.65 | 519,753 | +0.04(+0.27%) |
Nov 01, 2005 | 14.78 | 14.79 | 14.50 | 14.61 | 412,420 | -0.20(-1.33%) |
Oct 31, 2005 | 14.61 | 14.84 | 14.55 | 14.80 | 498,393 | +0.25(+1.74%) |
Oct 28, 2005 | 14.41 | 14.55 | 14.37 | 14.55 | 379,669 | +0.22(+1.57%) |
Oct 27, 2005 | 14.54 | 14.55 | 14.33 | 14.33 | 447,486 | -0.17(-1.16%) |
Oct 26, 2005 | 14.60 | 14.69 | 14.47 | 14.49 | 317,548 | -0.20(-1.34%) |
Oct 25, 2005 | 14.65 | 14.70 | 14.51 | 14.69 | 420,074 | +0.05(+0.35%) |
Oct 24, 2005 | 14.52 | 14.71 | 14.49 | 14.64 | 364,895 | +0.12(+0.81%) |
Oct 21, 2005 | 14.47 | 14.65 | 14.37 | 14.52 | 485,400 | +0.07(+0.51%) |
Oct 20, 2005 | 14.71 | 14.78 | 14.36 | 14.45 | 553,395 | -0.25(-1.68%) |
Oct 19, 2005 | 14.49 | 14.72 | 14.35 | 14.70 | 464,218 | +0.21(+1.43%) |
Oct 18, 2005 | 14.78 | 14.78 | 14.44 | 14.49 | 389,103 | -0.21(-1.45%) |
Oct 17, 2005 | 14.55 | 14.76 | 14.55 | 14.70 | 403,521 | +0.13(+0.89%) |
Oct 14, 2005 | 14.60 | 14.61 | 14.44 | 14.57 | 375,041 | +0.08(+0.54%) |
Oct 13, 2005 | 14.70 | 14.79 | 14.40 | 14.49 | 497,503 | -0.20(-1.34%) |
Oct 12, 2005 | 14.93 | 15.11 | 14.64 | 14.69 | 495,723 | -0.22(-1.51%) |
Oct 11, 2005 | 15.11 | 15.25 | 14.91 | 14.92 | 481,484 | -0.17(-1.15%) |
Oct 10, 2005 | 15.25 | 15.25 | 15.07 | 15.09 | 480,238 | -0.10(-0.67%) |
Oct 07, 2005 | 15.11 | 15.30 | 15.08 | 15.19 | 310,250 | +0.11(+0.75%) |
Oct 06, 2005 | 15.33 | 15.38 | 14.87 | 15.08 | 772,332 | -0.22(-1.43%) |
Oct 05, 2005 | 15.68 | 15.71 | 15.30 | 15.30 | 402,987 | -0.37(-2.33%) |
Oct 04, 2005 | 15.94 | 16.01 | 15.66 | 15.66 | 276,608 | -0.23(-1.45%) |