Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.38 | 14.38 | 13.27 | 13.76 | 141,435 | -0.67(-4.63%) |
Dec 29, 2005 | 14.46 | 14.52 | 14.41 | 14.43 | 43,518 | -0.10(-0.70%) |
Dec 28, 2005 | 14.53 | 14.57 | 14.44 | 14.53 | 93,096 | +0.01(+0.05%) |
Dec 27, 2005 | 14.96 | 14.96 | 14.52 | 14.52 | 43,931 | -0.44(-2.91%) |
Dec 23, 2005 | 14.66 | 14.99 | 14.66 | 14.96 | 24,100 | +0.30(+2.03%) |
Dec 22, 2005 | 14.57 | 14.66 | 14.52 | 14.66 | 20,382 | +0.09(+0.60%) |
Dec 21, 2005 | 14.52 | 14.63 | 14.52 | 14.57 | 19,968 | +0.04(+0.30%) |
Dec 20, 2005 | 14.56 | 14.82 | 14.52 | 14.53 | 60,319 | -0.04(-0.30%) |
Dec 19, 2005 | 14.58 | 14.67 | 14.52 | 14.57 | 86,210 | -0.06(-0.40%) |
Dec 16, 2005 | 14.54 | 14.73 | 14.52 | 14.63 | 107,281 | -0.01(-0.10%) |
Dec 15, 2005 | 14.60 | 15.07 | 14.52 | 14.65 | 111,137 | +0.09(+0.65%) |
Dec 14, 2005 | 14.89 | 14.99 | 14.53 | 14.55 | 69,684 | -0.41(-2.72%) |
Dec 13, 2005 | 14.61 | 15.10 | 14.60 | 14.96 | 69,822 | +0.30(+2.08%) |
Dec 12, 2005 | 14.70 | 14.85 | 14.64 | 14.65 | 74,091 | -0.08(-0.54%) |
Dec 09, 2005 | 14.63 | 15.02 | 14.63 | 14.73 | 63,900 | +0.07(+0.45%) |
Dec 08, 2005 | 14.65 | 15.21 | 14.62 | 14.67 | 83,318 | +0.06(+0.40%) |
Dec 07, 2005 | 14.81 | 15.34 | 14.60 | 14.61 | 79,049 | -0.28(-1.85%) |
Dec 06, 2005 | 15.39 | 15.55 | 14.89 | 14.89 | 60,182 | -0.47(-3.07%) |
Dec 05, 2005 | 15.61 | 15.77 | 15.26 | 15.36 | 58,667 | -0.25(-1.63%) |
Dec 02, 2005 | 15.43 | 15.79 | 15.12 | 15.61 | 54,948 | +0.12(+0.80%) |
Dec 01, 2005 | 15.00 | 15.84 | 15.00 | 15.49 | 113,065 | +0.49(+3.29%) |
Nov 30, 2005 | 15.10 | 15.54 | 14.97 | 14.99 | 82,216 | -0.07(-0.43%) |
Nov 29, 2005 | 16.02 | 16.03 | 15.04 | 15.06 | 145,015 | -0.96(-5.98%) |
Nov 28, 2005 | 16.45 | 16.45 | 15.95 | 16.02 | 94,749 | -0.32(-1.96%) |
Nov 25, 2005 | 16.21 | 16.45 | 16.18 | 16.34 | 30,986 | +0.14(+0.85%) |
Nov 23, 2005 | 15.34 | 16.54 | 14.99 | 16.20 | 135,926 | +0.89(+5.78%) |
Nov 22, 2005 | 15.53 | 15.53 | 15.23 | 15.31 | 207,952 | -0.24(-1.54%) |
Nov 21, 2005 | 15.86 | 15.95 | 15.45 | 15.55 | 101,772 | -0.19(-1.20%) |
Nov 18, 2005 | 15.80 | 15.84 | 15.65 | 15.74 | 63,211 | +0.01(+0.09%) |
Nov 17, 2005 | 15.79 | 15.79 | 15.61 | 15.73 | 125,459 | -0.17(-1.10%) |
Nov 16, 2005 | 15.93 | 16.52 | 15.86 | 15.90 | 148,734 | -0.03(-0.18%) |
Nov 15, 2005 | 16.52 | 16.99 | 15.85 | 15.93 | 228,334 | -0.61(-3.69%) |
Nov 14, 2005 | 16.08 | 16.99 | 16.08 | 16.54 | 179,582 | +0.57(+3.55%) |
Nov 11, 2005 | 15.29 | 16.11 | 15.29 | 15.97 | 122,981 | +0.65(+4.27%) |
Nov 10, 2005 | 15.21 | 15.65 | 15.10 | 15.32 | 81,941 | +0.07(+0.43%) |
Nov 09, 2005 | 14.53 | 15.90 | 14.53 | 15.26 | 137,992 | +0.73(+5.00%) |
Nov 08, 2005 | 14.54 | 14.74 | 14.46 | 14.53 | 181,786 | -0.14(-0.94%) |
Nov 07, 2005 | 14.63 | 15.31 | 14.60 | 14.67 | 195,970 | -0.11(-0.74%) |
Nov 04, 2005 | 16.40 | 16.40 | 14.44 | 14.78 | 635,562 | -1.56(-9.56%) |
Nov 03, 2005 | 15.68 | 16.70 | 15.68 | 16.34 | 242,243 | +0.58(+3.69%) |
Nov 02, 2005 | 13.87 | 15.76 | 13.87 | 15.76 | 486,553 | +1.96(+14.21%) |
Nov 01, 2005 | 15.54 | 15.54 | 13.43 | 13.80 | 917,881 | +1.32(+10.59%) |
Oct 31, 2005 | 12.13 | 12.47 | 12.11 | 12.47 | 385,882 | +0.42(+3.49%) |
Oct 28, 2005 | 11.73 | 12.11 | 10.94 | 12.05 | 627,024 | +0.15(+1.22%) |
Oct 27, 2005 | 12.20 | 12.49 | 11.80 | 11.91 | 164,984 | -0.20(-1.62%) |
Oct 26, 2005 | 12.44 | 12.47 | 11.73 | 12.10 | 505,144 | -0.48(-3.81%) |
Oct 25, 2005 | 12.51 | 13.43 | 12.51 | 12.58 | 250,644 | +0.03(+0.23%) |
Oct 24, 2005 | 12.31 | 12.58 | 12.26 | 12.55 | 258,218 | +0.36(+2.98%) |
Oct 21, 2005 | 12.47 | 12.47 | 12.13 | 12.19 | 116,508 | -0.28(-2.27%) |
Oct 20, 2005 | 12.42 | 12.89 | 12.34 | 12.47 | 299,396 | +0.05(+0.41%) |
Oct 19, 2005 | 13.80 | 13.80 | 11.55 | 12.42 | 1,941,254 | -5.55(-30.87%) |
Oct 17, 2005 | 18.33 | 18.48 | 17.79 | 17.97 | 77,396 | -0.47(-2.56%) |
Oct 14, 2005 | 18.04 | 18.80 | 17.94 | 18.44 | 34,291 | +0.33(+1.80%) |
Oct 13, 2005 | 18.21 | 18.21 | 17.88 | 18.12 | 40,350 | -0.10(-0.56%) |
Oct 12, 2005 | 18.39 | 18.39 | 17.05 | 18.22 | 290,995 | -0.37(-1.99%) |
Oct 11, 2005 | 19.96 | 19.96 | 18.16 | 18.59 | 281,768 | -1.41(-7.04%) |
Oct 10, 2005 | 21.92 | 20.50 | 19.95 | 20.00 | 86,899 | -0.51(-2.48%) |
Oct 07, 2005 | 20.64 | 20.67 | 20.31 | 20.51 | 61,421 | -0.13(-0.63%) |
Oct 06, 2005 | 20.85 | 20.88 | 20.64 | 20.64 | 55,775 | -0.32(-1.52%) |
Oct 05, 2005 | 21.75 | 21.75 | 20.80 | 20.96 | 89,653 | -0.84(-3.86%) |
Oct 04, 2005 | 22.51 | 22.52 | 21.70 | 21.80 | 28,094 | -0.70(-3.13%) |