Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.08 | 21.29 | 20.80 | 21.20 | 61,400 | +0.05(+0.24%) |
Dec 29, 2005 | 20.89 | 21.23 | 20.84 | 21.15 | 57,800 | +0.45(+2.17%) |
Dec 28, 2005 | 20.85 | 20.89 | 20.56 | 20.70 | 89,900 | -0.11(-0.53%) |
Dec 27, 2005 | 20.85 | 20.90 | 20.50 | 20.81 | 78,600 | +0.06(+0.29%) |
Dec 23, 2005 | 20.45 | 20.75 | 20.20 | 20.75 | 35,000 | +0.22(+1.07%) |
Dec 22, 2005 | 20.55 | 20.65 | 19.93 | 20.53 | 76,400 | -0.04(-0.19%) |
Dec 21, 2005 | 20.53 | 20.90 | 20.31 | 20.57 | 141,800 | +0.18(+0.88%) |
Dec 20, 2005 | 20.05 | 20.69 | 19.90 | 20.39 | 134,100 | +0.44(+2.21%) |
Dec 19, 2005 | 20.17 | 20.34 | 19.83 | 19.95 | 227,300 | -0.18(-0.89%) |
Dec 16, 2005 | 19.85 | 20.27 | 19.75 | 20.13 | 204,400 | +0.68(+3.50%) |
Dec 15, 2005 | 19.70 | 19.77 | 19.45 | 19.45 | 119,600 | -0.34(-1.72%) |
Dec 14, 2005 | 19.85 | 19.96 | 19.76 | 19.79 | 62,000 | +0.00(+0.00%) |
Dec 13, 2005 | 19.55 | 19.90 | 19.29 | 19.79 | 55,300 | +0.20(+1.02%) |
Dec 12, 2005 | 19.69 | 19.80 | 19.50 | 19.59 | 119,300 | -0.13(-0.66%) |
Dec 09, 2005 | 19.71 | 19.93 | 19.50 | 19.72 | 80,800 | +0.06(+0.31%) |
Dec 08, 2005 | 19.87 | 19.97 | 19.18 | 19.66 | 152,400 | -0.09(-0.46%) |
Dec 07, 2005 | 19.55 | 19.95 | 19.55 | 19.75 | 139,800 | +0.25(+1.28%) |
Dec 06, 2005 | 19.28 | 19.59 | 19.23 | 19.50 | 142,000 | +0.32(+1.67%) |
Dec 05, 2005 | 19.12 | 19.24 | 19.08 | 19.18 | 121,400 | +0.26(+1.37%) |
Dec 02, 2005 | 18.70 | 18.94 | 18.70 | 18.92 | 101,900 | +0.25(+1.34%) |
Dec 01, 2005 | 18.00 | 18.73 | 17.98 | 18.67 | 612,300 | +1.63(+9.57%) |
Nov 30, 2005 | 16.73 | 17.14 | 16.67 | 17.04 | 71,500 | +0.21(+1.25%) |
Nov 29, 2005 | 17.22 | 17.28 | 16.72 | 16.83 | 55,600 | -0.31(-1.81%) |
Nov 28, 2005 | 17.30 | 17.30 | 16.15 | 17.14 | 140,400 | -0.02(-0.12%) |
Nov 25, 2005 | 17.25 | 17.37 | 16.95 | 17.16 | 70,900 | -0.08(-0.46%) |
Nov 23, 2005 | 17.32 | 17.55 | 17.14 | 17.24 | 127,300 | -0.02(-0.12%) |
Nov 22, 2005 | 17.01 | 17.66 | 16.94 | 17.26 | 235,700 | +0.25(+1.47%) |
Nov 21, 2005 | 16.75 | 17.04 | 16.50 | 17.01 | 268,300 | +0.37(+2.22%) |
Nov 18, 2005 | 16.92 | 16.93 | 16.49 | 16.64 | 63,300 | -0.15(-0.89%) |
Nov 17, 2005 | 16.09 | 17.09 | 16.09 | 16.79 | 556,000 | +1.22(+7.84%) |
Nov 16, 2005 | 15.34 | 15.65 | 15.24 | 15.57 | 65,600 | +0.38(+2.50%) |
Nov 15, 2005 | 15.74 | 15.77 | 15.15 | 15.19 | 77,000 | -0.55(-3.49%) |
Nov 14, 2005 | 15.65 | 15.90 | 15.59 | 15.74 | 45,100 | +0.19(+1.22%) |
Nov 11, 2005 | 15.67 | 15.75 | 15.53 | 15.55 | 60,400 | -0.15(-0.96%) |
Nov 10, 2005 | 15.66 | 15.72 | 15.09 | 15.70 | 117,200 | +0.04(+0.26%) |
Nov 09, 2005 | 15.35 | 15.67 | 15.20 | 15.66 | 87,700 | +0.42(+2.76%) |
Nov 08, 2005 | 15.40 | 15.49 | 14.80 | 15.24 | 248,800 | -0.03(-0.20%) |
Nov 07, 2005 | 15.65 | 15.68 | 15.05 | 15.27 | 115,800 | -0.23(-1.48%) |
Nov 04, 2005 | 15.05 | 15.50 | 14.99 | 15.50 | 114,600 | +0.68(+4.59%) |
Nov 03, 2005 | 14.57 | 15.17 | 14.55 | 14.82 | 442,500 | +0.82(+5.86%) |
Nov 02, 2005 | 13.58 | 14.26 | 13.57 | 14.00 | 167,500 | +0.59(+4.40%) |
Nov 01, 2005 | 13.50 | 13.57 | 13.06 | 13.41 | 108,400 | -0.09(-0.67%) |
Oct 31, 2005 | 12.75 | 13.74 | 12.75 | 13.50 | 218,500 | +0.80(+6.30%) |
Oct 28, 2005 | 12.55 | 12.84 | 12.52 | 12.70 | 102,400 | +0.20(+1.60%) |
Oct 27, 2005 | 12.00 | 12.65 | 12.00 | 12.50 | 527,800 | +0.53(+4.43%) |
Oct 26, 2005 | 11.99 | 12.13 | 11.95 | 11.97 | 116,900 | -0.02(-0.17%) |
Oct 25, 2005 | 12.00 | 12.05 | 11.94 | 11.99 | 140,100 | -0.05(-0.42%) |
Oct 24, 2005 | 12.00 | 12.23 | 11.95 | 12.04 | 173,200 | +0.14(+1.18%) |
Oct 21, 2005 | 12.15 | 12.20 | 11.82 | 11.90 | 151,800 | -0.22(-1.82%) |
Oct 20, 2005 | 12.36 | 12.62 | 12.10 | 12.12 | 132,300 | -0.21(-1.70%) |
Oct 19, 2005 | 12.05 | 12.35 | 11.91 | 12.33 | 123,600 | +0.34(+2.84%) |
Oct 18, 2005 | 12.30 | 12.30 | 11.78 | 11.99 | 176,200 | -0.26(-2.12%) |
Oct 17, 2005 | 12.31 | 12.37 | 12.14 | 12.25 | 110,500 | +0.01(+0.08%) |
Oct 14, 2005 | 12.55 | 12.71 | 12.19 | 12.24 | 162,900 | -0.15(-1.21%) |
Oct 13, 2005 | 12.27 | 12.55 | 12.20 | 12.39 | 143,100 | +0.18(+1.47%) |
Oct 12, 2005 | 12.97 | 12.97 | 12.11 | 12.21 | 230,300 | -0.76(-5.86%) |
Oct 11, 2005 | 13.05 | 13.17 | 12.85 | 12.97 | 224,400 | -0.01(-0.08%) |
Oct 10, 2005 | 13.41 | 13.41 | 12.60 | 12.98 | 341,000 | +0.52(+4.17%) |
Oct 07, 2005 | 12.36 | 12.94 | 12.12 | 12.46 | 332,300 | +0.10(+0.81%) |
Oct 06, 2005 | 13.73 | 13.86 | 12.11 | 12.36 | 1,437,400 | -2.15(-14.82%) |
Oct 05, 2005 | 15.35 | 15.35 | 14.51 | 14.51 | 168,200 | -0.78(-5.10%) |
Oct 04, 2005 | 15.94 | 15.94 | 15.29 | 15.29 | 132,200 | -0.66(-4.14%) |