Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.00 | 15.00 | 14.70 | 15.00 | 22,499 | -0.18(-1.19%) |
Dec 29, 2005 | 15.18 | 15.20 | 15.00 | 15.18 | 41,233 | +0.28(+1.88%) |
Dec 28, 2005 | 14.90 | 15.25 | 14.75 | 14.90 | 43,472 | +0.25(+1.71%) |
Dec 23, 2005 | 14.65 | 14.85 | 14.65 | 14.65 | 46,485 | -0.18(-1.21%) |
Dec 22, 2005 | 14.79 | 15.00 | 14.70 | 14.83 | 89,623 | +0.04(+0.27%) |
Dec 21, 2005 | 14.85 | 14.80 | 14.70 | 14.79 | 27,597 | -0.06(-0.40%) |
Dec 20, 2005 | 14.85 | 14.85 | 14.70 | 14.85 | 33,644 | -0.05(-0.34%) |
Dec 19, 2005 | 14.90 | 15.07 | 14.90 | 14.90 | 40,041 | -0.10(-0.67%) |
Dec 16, 2005 | 15.00 | 15.15 | 14.95 | 15.00 | 38,041 | +0.15(+1.01%) |
Dec 15, 2005 | 14.85 | 14.85 | 14.65 | 14.85 | 28,523 | +0.10(+0.68%) |
Dec 14, 2005 | 14.75 | 14.75 | 14.60 | 14.75 | 20,325 | -0.24(-1.60%) |
Dec 13, 2005 | 14.99 | 15.00 | 14.70 | 14.99 | 43,257 | +0.34(+2.32%) |
Dec 12, 2005 | 14.65 | 14.80 | 14.65 | 14.65 | 41,058 | +0.15(+1.03%) |
Dec 09, 2005 | 14.50 | 14.70 | 14.50 | 14.50 | 33,700 | +0.00(+0.00%) |
Dec 08, 2005 | 14.50 | 14.65 | 14.45 | 14.50 | 39,103 | -0.05(-0.34%) |
Dec 07, 2005 | 14.55 | 14.65 | 14.45 | 14.55 | 21,495 | -0.15(-1.02%) |
Dec 06, 2005 | 14.70 | 14.90 | 14.65 | 14.70 | 96,363 | +0.25(+1.73%) |
Dec 05, 2005 | 14.45 | 14.65 | 14.40 | 14.45 | 24,123 | -0.05(-0.34%) |
Dec 02, 2005 | 14.50 | 14.65 | 14.45 | 14.50 | 77,309 | -0.05(-0.34%) |
Dec 01, 2005 | 14.30 | 14.70 | 14.50 | 14.55 | 23,884 | +0.25(+1.75%) |
Nov 30, 2005 | 14.30 | 14.60 | 14.30 | 14.30 | 78,844 | -0.24(-1.65%) |
Nov 29, 2005 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 14.54 | 14.80 | 14.45 | 14.54 | 53,780 | -0.11(-0.75%) |
Nov 25, 2005 | 14.65 | 14.70 | 14.50 | 14.65 | 26,053 | -0.15(-1.01%) |
Nov 23, 2005 | 14.80 | 14.80 | 14.55 | 14.80 | 11,213 | +0.35(+2.42%) |
Nov 22, 2005 | 14.45 | 14.65 | 14.35 | 14.45 | 17,080 | -0.10(-0.69%) |
Nov 21, 2005 | 14.55 | 14.80 | 14.50 | 14.55 | 45,158 | -0.05(-0.34%) |
Nov 18, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 50,952 | +0.20(+1.39%) |
Nov 17, 2005 | 14.40 | 14.50 | 14.30 | 14.40 | 22,055 | -0.10(-0.69%) |
Nov 16, 2005 | 14.50 | 14.60 | 14.35 | 14.50 | 35,907 | +0.05(+0.35%) |
Nov 15, 2005 | 14.45 | 14.58 | 14.40 | 14.45 | 29,526 | +0.10(+0.70%) |
Nov 14, 2005 | 14.35 | 14.40 | 14.20 | 14.35 | 12,011 | +0.10(+0.70%) |
Nov 11, 2005 | 14.25 | 14.33 | 14.15 | 14.25 | 17,011 | +0.15(+1.06%) |
Nov 10, 2005 | 14.10 | 14.20 | 14.05 | 14.10 | 890,137 | -0.15(-1.05%) |
Nov 09, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 31,111 | +0.10(+0.71%) |
Nov 08, 2005 | 14.35 | 14.35 | 14.15 | 14.15 | 15,507 | -0.20(-1.39%) |
Nov 07, 2005 | 14.35 | 14.35 | 14.15 | 14.35 | 21,342 | +0.10(+0.70%) |
Nov 04, 2005 | 14.25 | 14.55 | 14.15 | 14.25 | 60,650 | -0.10(-0.70%) |
Nov 03, 2005 | 14.35 | 14.65 | 14.35 | 14.35 | 65,498 | +0.00(+0.00%) |
Nov 02, 2005 | 14.35 | 14.60 | 14.30 | 14.35 | 79,084 | -0.10(-0.69%) |
Nov 01, 2005 | 14.45 | 14.70 | 14.45 | 14.45 | 14,745 | -0.20(-1.37%) |
Oct 31, 2005 | 14.60 | 14.80 | 14.55 | 14.65 | 22,138 | +0.05(+0.34%) |
Oct 28, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 18,937 | +0.05(+0.34%) |
Oct 27, 2005 | 14.55 | 14.65 | 14.45 | 14.55 | 12,344 | -0.09(-0.61%) |
Oct 26, 2005 | 14.64 | 14.70 | 14.50 | 14.64 | 15,446 | -0.26(-1.74%) |
Oct 25, 2005 | 14.90 | 14.90 | 14.60 | 14.90 | 12,626 | -0.15(-1.00%) |
Oct 24, 2005 | 15.05 | 15.20 | 14.80 | 15.05 | 16,277 | +0.25(+1.69%) |
Oct 21, 2005 | 14.80 | 15.05 | 14.80 | 14.80 | 10,120 | -0.03(-0.20%) |
Oct 20, 2005 | 14.83 | 15.08 | 14.80 | 14.83 | 24,235 | -0.22(-1.46%) |
Oct 19, 2005 | 15.05 | 15.05 | 14.65 | 15.05 | 56,771 | +0.05(+0.33%) |
Oct 18, 2005 | 15.00 | 15.05 | 14.80 | 15.00 | 19,181 | -0.05(-0.33%) |
Oct 17, 2005 | 15.05 | 15.20 | 14.85 | 15.05 | 11,563 | -0.25(-1.63%) |
Oct 14, 2005 | 15.30 | 15.30 | 15.05 | 15.30 | 12,288 | +0.10(+0.66%) |
Oct 13, 2005 | 15.30 | 15.20 | 15.00 | 15.20 | 7,073 | -0.10(-0.65%) |
Oct 12, 2005 | 15.30 | 15.50 | 15.25 | 15.30 | 39,684 | -0.25(-1.61%) |
Oct 11, 2005 | 15.55 | 15.60 | 15.35 | 15.55 | 11,429 | +0.25(+1.63%) |
Oct 10, 2005 | 15.40 | 15.60 | 15.30 | 15.30 | 10,341 | -0.10(-0.65%) |
Oct 07, 2005 | 15.40 | 15.55 | 15.30 | 15.40 | 32,242 | -0.25(-1.60%) |
Oct 06, 2005 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.05(+0.32%) |
Oct 05, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.10(+0.65%) |
Oct 04, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |