Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.56 | 14.75 | 14.34 | 14.45 | 185,713 | -0.22(-1.51%) |
Dec 29, 2005 | 14.76 | 14.85 | 14.65 | 14.68 | 231,169 | -0.12(-0.81%) |
Dec 28, 2005 | 14.56 | 14.92 | 14.52 | 14.79 | 196,123 | +0.23(+1.58%) |
Dec 27, 2005 | 14.91 | 15.18 | 14.53 | 14.56 | 277,760 | -0.39(-2.59%) |
Dec 23, 2005 | 14.73 | 15.02 | 14.66 | 14.95 | 152,916 | +0.26(+1.76%) |
Dec 22, 2005 | 14.49 | 14.75 | 14.44 | 14.69 | 165,066 | +0.17(+1.14%) |
Dec 21, 2005 | 14.51 | 14.77 | 14.33 | 14.53 | 308,278 | +0.14(+0.96%) |
Dec 20, 2005 | 14.32 | 14.70 | 14.12 | 14.39 | 194,232 | +0.04(+0.26%) |
Dec 19, 2005 | 14.76 | 14.92 | 14.32 | 14.35 | 323,893 | -0.45(-3.05%) |
Dec 16, 2005 | 15.26 | 15.27 | 14.80 | 14.80 | 715,695 | -0.24(-1.59%) |
Dec 15, 2005 | 15.19 | 15.29 | 14.79 | 15.04 | 320,274 | -0.15(-0.97%) |
Dec 14, 2005 | 14.88 | 15.29 | 14.82 | 15.19 | 228,883 | +0.31(+2.11%) |
Dec 13, 2005 | 14.96 | 15.52 | 14.79 | 14.88 | 418,250 | +0.01(+0.06%) |
Dec 12, 2005 | 15.00 | 15.09 | 14.84 | 14.87 | 209,280 | -0.10(-0.68%) |
Dec 09, 2005 | 15.03 | 15.16 | 14.77 | 14.97 | 276,164 | -0.06(-0.43%) |
Dec 08, 2005 | 14.80 | 15.12 | 14.77 | 15.03 | 412,246 | +0.31(+2.13%) |
Dec 07, 2005 | 14.84 | 14.91 | 14.39 | 14.72 | 406,008 | -0.12(-0.81%) |
Dec 06, 2005 | 14.22 | 15.06 | 14.22 | 14.84 | 549,181 | +0.67(+4.75%) |
Dec 05, 2005 | 14.15 | 14.32 | 13.82 | 14.17 | 833,302 | +0.00(+0.00%) |
Dec 02, 2005 | 14.69 | 14.82 | 14.00 | 14.17 | 441,708 | -0.53(-3.58%) |
Dec 01, 2005 | 14.45 | 14.89 | 14.31 | 14.69 | 301,918 | +0.30(+2.12%) |
Nov 30, 2005 | 14.59 | 14.76 | 14.26 | 14.39 | 555,394 | -0.16(-1.08%) |
Nov 29, 2005 | 14.82 | 14.95 | 14.50 | 14.55 | 274,201 | -0.02(-0.13%) |
Nov 28, 2005 | 14.92 | 14.92 | 14.44 | 14.56 | 399,796 | -0.09(-0.63%) |
Nov 25, 2005 | 14.67 | 14.90 | 14.63 | 14.66 | 89,558 | -0.09(-0.63%) |
Nov 23, 2005 | 14.98 | 15.04 | 14.51 | 14.75 | 329,375 | -0.25(-1.66%) |
Nov 22, 2005 | 15.06 | 15.15 | 14.92 | 15.00 | 341,499 | -0.06(-0.43%) |
Nov 21, 2005 | 15.13 | 15.39 | 14.99 | 15.06 | 370,692 | -0.18(-1.15%) |
Nov 18, 2005 | 15.63 | 15.63 | 15.08 | 15.24 | 431,450 | -0.23(-1.49%) |
Nov 17, 2005 | 13.70 | 15.73 | 13.61 | 15.47 | 1,240,348 | +1.76(+12.85%) |
Nov 16, 2005 | 14.01 | 14.11 | 13.68 | 13.71 | 453,526 | -0.40(-2.81%) |
Nov 15, 2005 | 14.23 | 14.53 | 13.75 | 14.10 | 568,380 | -0.13(-0.91%) |
Nov 14, 2005 | 14.27 | 14.54 | 14.20 | 14.23 | 381,849 | -0.10(-0.71%) |
Nov 11, 2005 | 14.33 | 14.56 | 14.25 | 14.33 | 265,621 | -0.02(-0.13%) |
Nov 10, 2005 | 14.45 | 14.47 | 14.09 | 14.35 | 377,223 | +0.01(+0.06%) |
Nov 09, 2005 | 14.67 | 14.71 | 14.30 | 14.34 | 249,717 | -0.29(-1.95%) |
Nov 08, 2005 | 14.82 | 14.94 | 14.38 | 14.63 | 175,895 | -0.31(-2.10%) |
Nov 07, 2005 | 14.91 | 15.10 | 14.90 | 14.94 | 199,302 | +0.13(+0.87%) |
Nov 04, 2005 | 14.67 | 14.85 | 14.51 | 14.81 | 232,419 | +0.14(+0.94%) |
Nov 03, 2005 | 14.87 | 15.10 | 14.56 | 14.68 | 293,618 | -0.08(-0.56%) |
Nov 02, 2005 | 14.48 | 14.86 | 14.44 | 14.76 | 235,767 | +0.30(+2.11%) |
Nov 01, 2005 | 14.17 | 14.60 | 14.15 | 14.45 | 274,268 | +0.21(+1.49%) |
Oct 31, 2005 | 14.34 | 14.44 | 14.21 | 14.24 | 402,047 | -0.08(-0.58%) |
Oct 28, 2005 | 14.08 | 14.49 | 14.07 | 14.32 | 443,286 | +0.32(+2.31%) |
Oct 27, 2005 | 14.36 | 14.47 | 13.94 | 14.00 | 222,663 | -0.45(-3.13%) |
Oct 26, 2005 | 14.44 | 14.75 | 14.27 | 14.45 | 316,111 | -0.06(-0.38%) |
Oct 25, 2005 | 14.75 | 14.89 | 14.25 | 14.51 | 253,062 | -0.32(-2.18%) |
Oct 24, 2005 | 14.59 | 14.91 | 14.57 | 14.83 | 244,907 | +0.28(+1.90%) |
Oct 21, 2005 | 14.42 | 14.92 | 14.38 | 14.56 | 293,736 | +0.14(+0.96%) |
Oct 20, 2005 | 14.76 | 14.85 | 14.23 | 14.42 | 357,788 | -0.41(-2.74%) |
Oct 19, 2005 | 14.16 | 14.90 | 13.91 | 14.82 | 454,446 | +0.59(+4.15%) |
Oct 18, 2005 | 14.40 | 14.66 | 14.15 | 14.23 | 301,609 | -0.19(-1.34%) |
Oct 17, 2005 | 14.54 | 14.67 | 14.15 | 14.43 | 332,143 | -0.24(-1.64%) |
Oct 14, 2005 | 14.60 | 14.79 | 14.46 | 14.67 | 324,261 | +0.19(+1.34%) |
Oct 13, 2005 | 14.40 | 14.91 | 14.33 | 14.47 | 489,521 | +0.00(+0.00%) |
Oct 12, 2005 | 14.61 | 15.15 | 14.19 | 14.47 | 340,927 | -0.19(-1.32%) |
Oct 11, 2005 | 14.94 | 15.12 | 14.63 | 14.67 | 308,987 | -0.23(-1.55%) |
Oct 10, 2005 | 15.02 | 15.17 | 14.66 | 14.90 | 247,800 | -0.11(-0.74%) |
Oct 07, 2005 | 15.01 | 15.31 | 14.89 | 15.01 | 221,864 | +0.06(+0.37%) |
Oct 06, 2005 | 14.87 | 15.20 | 14.63 | 14.95 | 307,106 | +0.09(+0.62%) |
Oct 05, 2005 | 15.50 | 15.50 | 14.84 | 14.86 | 237,819 | -0.69(-4.45%) |
Oct 04, 2005 | 15.59 | 15.90 | 15.50 | 15.55 | 341,090 | +0.03(+0.18%) |