Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 14.40 | 14.43 | 14.29 | 14.42 | 805,792 | -0.04(-0.28%) |
Dec 29, 2005 | 14.25 | 14.50 | 14.25 | 14.46 | 622,657 | +0.22(+1.57%) |
Dec 28, 2005 | 14.32 | 14.35 | 14.15 | 14.24 | 1,073,253 | -0.14(-0.98%) |
Dec 27, 2005 | 14.53 | 14.58 | 14.32 | 14.38 | 954,855 | -0.14(-0.94%) |
Dec 23, 2005 | 14.50 | 14.56 | 14.43 | 14.52 | 1,399,488 | -0.22(-1.47%) |
Dec 22, 2005 | 14.78 | 14.80 | 14.67 | 14.73 | 692,504 | -0.02(-0.16%) |
Dec 21, 2005 | 14.64 | 14.81 | 14.61 | 14.76 | 1,139,693 | +0.28(+1.95%) |
Dec 20, 2005 | 14.30 | 14.48 | 14.29 | 14.48 | 1,052,810 | +0.19(+1.35%) |
Dec 19, 2005 | 14.47 | 14.56 | 14.25 | 14.28 | 3,209,539 | -0.33(-2.23%) |
Dec 16, 2005 | 14.75 | 14.76 | 14.54 | 14.61 | 1,385,860 | -0.15(-1.00%) |
Dec 15, 2005 | 14.82 | 14.82 | 14.68 | 14.76 | 605,621 | -0.14(-0.95%) |
Dec 14, 2005 | 14.93 | 14.93 | 14.82 | 14.90 | 1,246,166 | -0.06(-0.42%) |
Dec 13, 2005 | 14.76 | 15.02 | 14.76 | 14.96 | 1,241,055 | +0.17(+1.18%) |
Dec 12, 2005 | 14.91 | 14.91 | 14.73 | 14.79 | 1,099,659 | -0.01(-0.04%) |
Dec 09, 2005 | 14.74 | 14.80 | 14.59 | 14.79 | 902,044 | +0.05(+0.32%) |
Dec 08, 2005 | 14.97 | 14.97 | 14.69 | 14.75 | 2,676,319 | -0.22(-1.49%) |
Dec 07, 2005 | 15.34 | 15.34 | 14.87 | 14.97 | 1,976,149 | -0.39(-2.55%) |
Dec 06, 2005 | 15.28 | 15.36 | 15.22 | 15.36 | 1,672,912 | +0.25(+1.65%) |
Dec 05, 2005 | 15.07 | 15.11 | 14.93 | 15.11 | 1,671,209 | +0.03(+0.22%) |
Dec 02, 2005 | 15.03 | 15.10 | 14.96 | 15.08 | 2,051,958 | +0.16(+1.07%) |
Dec 01, 2005 | 14.66 | 14.92 | 14.63 | 14.92 | 3,234,241 | +0.48(+3.32%) |
Nov 30, 2005 | 14.44 | 14.51 | 14.38 | 14.44 | 1,130,323 | -0.06(-0.40%) |
Nov 29, 2005 | 14.56 | 14.66 | 14.49 | 14.50 | 794,718 | -0.04(-0.28%) |
Nov 28, 2005 | 14.80 | 14.80 | 14.51 | 14.54 | 1,892,674 | -0.12(-0.83%) |
Nov 25, 2005 | 14.57 | 14.67 | 14.56 | 14.66 | 1,312,606 | +0.14(+0.98%) |
Nov 23, 2005 | 14.55 | 14.68 | 14.47 | 14.52 | 963,372 | -0.00(-0.02%) |
Nov 22, 2005 | 14.16 | 14.52 | 14.10 | 14.52 | 928,449 | +0.10(+0.71%) |
Nov 21, 2005 | 14.30 | 14.42 | 14.26 | 14.42 | 2,097,103 | +0.20(+1.39%) |
Nov 18, 2005 | 14.31 | 14.31 | 14.17 | 14.22 | 1,883,304 | -0.11(-0.79%) |
Nov 17, 2005 | 14.28 | 14.35 | 14.10 | 14.34 | 920,783 | +0.28(+2.01%) |
Nov 16, 2005 | 13.98 | 14.06 | 13.89 | 14.05 | 813,458 | +0.16(+1.17%) |
Nov 15, 2005 | 13.95 | 14.02 | 13.86 | 13.89 | 451,447 | -0.01(-0.07%) |
Nov 14, 2005 | 13.82 | 13.95 | 13.82 | 13.90 | 613,287 | -0.06(-0.45%) |
Nov 11, 2005 | 13.91 | 13.98 | 13.89 | 13.96 | 706,984 | +0.06(+0.44%) |
Nov 10, 2005 | 13.87 | 13.94 | 13.75 | 13.90 | 886,711 | -0.02(-0.14%) |
Nov 09, 2005 | 13.96 | 14.00 | 13.88 | 13.92 | 879,045 | -0.01(-0.09%) |
Nov 08, 2005 | 13.73 | 13.97 | 13.73 | 13.94 | 953,151 | +0.06(+0.45%) |
Nov 07, 2005 | 13.95 | 13.95 | 13.77 | 13.87 | 1,908,006 | +0.06(+0.45%) |
Nov 04, 2005 | 13.88 | 13.88 | 13.63 | 13.81 | 2,097,103 | +0.02(+0.14%) |
Nov 03, 2005 | 13.62 | 14.08 | 13.62 | 13.79 | 2,304,088 | -0.07(-0.52%) |
Nov 02, 2005 | 13.71 | 13.90 | 13.67 | 13.86 | 1,824,531 | +0.21(+1.51%) |
Nov 01, 2005 | 13.69 | 13.74 | 13.58 | 13.66 | 4,091,992 | +0.12(+0.86%) |
Oct 31, 2005 | 13.37 | 13.59 | 13.36 | 13.54 | 2,055,365 | +0.34(+2.59%) |
Oct 28, 2005 | 12.98 | 13.21 | 12.98 | 13.20 | 495,740 | +0.27(+2.06%) |
Oct 27, 2005 | 13.18 | 13.21 | 12.84 | 12.93 | 1,642,248 | -0.29(-2.16%) |
Oct 26, 2005 | 13.14 | 13.29 | 13.14 | 13.22 | 1,512,776 | +0.10(+0.76%) |
Oct 25, 2005 | 13.17 | 13.35 | 13.04 | 13.12 | 994,889 | -0.02(-0.13%) |
Oct 24, 2005 | 12.92 | 13.16 | 12.89 | 13.14 | 1,132,878 | +0.36(+2.81%) |
Oct 21, 2005 | 12.62 | 12.78 | 12.52 | 12.78 | 963,372 | +0.30(+2.44%) |
Oct 20, 2005 | 13.13 | 13.13 | 12.46 | 12.47 | 2,153,321 | -0.57(-4.37%) |
Oct 19, 2005 | 12.75 | 13.07 | 12.61 | 13.04 | 1,545,996 | +0.08(+0.62%) |
Oct 18, 2005 | 13.31 | 13.31 | 12.96 | 12.96 | 862,861 | -0.24(-1.81%) |
Oct 17, 2005 | 12.96 | 13.24 | 12.96 | 13.20 | 1,072,401 | +0.24(+1.82%) |
Oct 14, 2005 | 13.35 | 13.35 | 12.63 | 12.97 | 1,605,621 | +0.10(+0.81%) |
Oct 13, 2005 | 13.07 | 13.09 | 12.70 | 12.86 | 3,543,440 | -0.17(-1.34%) |
Oct 12, 2005 | 13.52 | 13.52 | 12.94 | 13.04 | 3,282,793 | -0.51(-3.74%) |
Oct 11, 2005 | 13.61 | 13.61 | 13.51 | 13.54 | 1,436,967 | +0.13(+1.01%) |
Oct 10, 2005 | 13.53 | 13.55 | 13.39 | 13.41 | 1,833,049 | +0.11(+0.79%) |
Oct 07, 2005 | 12.96 | 13.41 | 12.95 | 13.30 | 2,340,715 | +0.46(+3.61%) |
Oct 06, 2005 | 13.24 | 13.33 | 12.73 | 12.84 | 5,293,014 | -0.62(-4.63%) |
Oct 05, 2005 | 13.79 | 13.85 | 13.46 | 13.46 | 3,003,406 | -0.49(-3.54%) |
Oct 04, 2005 | 14.33 | 14.35 | 13.96 | 13.96 | 1,249,573 | -0.31(-2.21%) |