Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.00 | 18.00 | 17.76 | 18.00 | 140,500 | -0.01(-0.06%) |
Dec 29, 2005 | 17.99 | 18.13 | 17.99 | 18.01 | 63,100 | +0.03(+0.17%) |
Dec 28, 2005 | 17.82 | 18.15 | 17.72 | 17.98 | 74,600 | +0.19(+1.07%) |
Dec 27, 2005 | 18.17 | 18.30 | 17.58 | 17.79 | 88,900 | -0.33(-1.82%) |
Dec 23, 2005 | 18.00 | 18.35 | 17.99 | 18.12 | 59,500 | +0.15(+0.83%) |
Dec 22, 2005 | 18.05 | 18.25 | 17.77 | 17.97 | 80,900 | -0.12(-0.66%) |
Dec 21, 2005 | 17.56 | 18.11 | 17.54 | 18.09 | 103,400 | +0.54(+3.08%) |
Dec 20, 2005 | 17.65 | 17.71 | 17.50 | 17.55 | 77,500 | -0.17(-0.96%) |
Dec 19, 2005 | 17.40 | 17.77 | 17.25 | 17.72 | 103,600 | +0.27(+1.55%) |
Dec 16, 2005 | 17.18 | 17.55 | 17.18 | 17.45 | 129,800 | +0.32(+1.87%) |
Dec 15, 2005 | 17.50 | 17.55 | 16.97 | 17.13 | 209,000 | -0.29(-1.66%) |
Dec 14, 2005 | 17.31 | 17.46 | 17.25 | 17.42 | 81,400 | +0.01(+0.06%) |
Dec 13, 2005 | 17.14 | 17.59 | 17.07 | 17.41 | 183,500 | +0.52(+3.08%) |
Dec 12, 2005 | 16.71 | 16.96 | 16.42 | 16.89 | 99,300 | +0.28(+1.69%) |
Dec 09, 2005 | 16.30 | 16.61 | 16.16 | 16.61 | 94,200 | +0.23(+1.40%) |
Dec 08, 2005 | 15.93 | 16.64 | 15.71 | 16.38 | 168,500 | +0.44(+2.76%) |
Dec 07, 2005 | 16.96 | 17.19 | 15.56 | 15.94 | 379,200 | -1.07(-6.29%) |
Dec 06, 2005 | 16.97 | 17.65 | 16.94 | 17.01 | 195,600 | +0.00(+0.00%) |
Dec 05, 2005 | 17.13 | 17.16 | 16.91 | 17.01 | 78,400 | -0.12(-0.70%) |
Dec 02, 2005 | 17.00 | 17.35 | 16.94 | 17.13 | 168,500 | +0.15(+0.88%) |
Dec 01, 2005 | 16.70 | 17.00 | 16.70 | 16.98 | 177,800 | +0.37(+2.23%) |
Nov 30, 2005 | 16.64 | 16.83 | 16.33 | 16.61 | 177,600 | +0.28(+1.71%) |
Nov 29, 2005 | 16.58 | 16.91 | 16.33 | 16.33 | 114,200 | -0.17(-1.03%) |
Nov 28, 2005 | 16.92 | 16.92 | 16.48 | 16.50 | 76,800 | -0.41(-2.42%) |
Nov 25, 2005 | 16.91 | 16.95 | 16.86 | 16.91 | 31,300 | +0.00(+0.00%) |
Nov 23, 2005 | 16.53 | 16.94 | 16.53 | 16.91 | 86,600 | +0.39(+2.36%) |
Nov 22, 2005 | 16.14 | 16.87 | 16.10 | 16.52 | 109,100 | +0.34(+2.10%) |
Nov 21, 2005 | 16.08 | 16.24 | 15.97 | 16.18 | 45,400 | +0.09(+0.56%) |
Nov 18, 2005 | 16.05 | 16.25 | 15.97 | 16.09 | 51,100 | +0.11(+0.69%) |
Nov 17, 2005 | 15.43 | 15.98 | 15.33 | 15.98 | 59,500 | +0.56(+3.63%) |
Nov 16, 2005 | 15.83 | 16.00 | 15.35 | 15.42 | 61,000 | -0.42(-2.65%) |
Nov 15, 2005 | 16.02 | 16.20 | 15.67 | 15.84 | 88,900 | -0.23(-1.43%) |
Nov 14, 2005 | 15.91 | 16.20 | 15.85 | 16.07 | 58,900 | +0.16(+1.01%) |
Nov 11, 2005 | 15.69 | 15.92 | 15.62 | 15.91 | 76,900 | +0.19(+1.21%) |
Nov 10, 2005 | 15.30 | 15.85 | 15.29 | 15.72 | 124,000 | +0.28(+1.81%) |
Nov 09, 2005 | 14.97 | 15.50 | 14.90 | 15.44 | 158,100 | +0.21(+1.38%) |
Nov 08, 2005 | 15.19 | 15.32 | 14.95 | 15.23 | 90,400 | +0.06(+0.40%) |
Nov 07, 2005 | 15.05 | 15.61 | 15.05 | 15.17 | 170,000 | +0.15(+1.00%) |
Nov 04, 2005 | 14.36 | 15.12 | 14.36 | 15.02 | 171,500 | +0.65(+4.52%) |
Nov 03, 2005 | 13.75 | 14.44 | 13.75 | 14.37 | 247,500 | +0.64(+4.66%) |
Nov 02, 2005 | 13.25 | 13.73 | 13.15 | 13.73 | 199,900 | +0.94(+7.35%) |
Nov 01, 2005 | 12.69 | 12.98 | 12.63 | 12.79 | 59,200 | +0.07(+0.55%) |
Oct 31, 2005 | 12.38 | 12.75 | 12.37 | 12.72 | 70,000 | +0.38(+3.08%) |
Oct 28, 2005 | 12.35 | 12.39 | 11.85 | 12.34 | 76,600 | +0.09(+0.73%) |
Oct 27, 2005 | 12.30 | 12.31 | 12.18 | 12.25 | 25,000 | -0.05(-0.41%) |
Oct 26, 2005 | 12.36 | 12.44 | 12.04 | 12.30 | 59,700 | -0.09(-0.73%) |
Oct 25, 2005 | 12.50 | 12.50 | 12.34 | 12.39 | 37,700 | -0.11(-0.88%) |
Oct 24, 2005 | 12.47 | 12.52 | 12.30 | 12.50 | 70,800 | +0.01(+0.08%) |
Oct 21, 2005 | 12.47 | 12.74 | 12.45 | 12.49 | 100,900 | -0.01(-0.08%) |
Oct 20, 2005 | 12.67 | 12.72 | 12.44 | 12.50 | 55,300 | -0.20(-1.57%) |
Oct 19, 2005 | 12.69 | 12.71 | 12.45 | 12.70 | 104,700 | +0.02(+0.16%) |
Oct 18, 2005 | 12.79 | 12.89 | 12.49 | 12.68 | 85,300 | -0.11(-0.86%) |
Oct 17, 2005 | 12.25 | 12.89 | 12.25 | 12.79 | 71,600 | +0.54(+4.41%) |
Oct 14, 2005 | 12.26 | 12.34 | 12.16 | 12.25 | 63,800 | +0.08(+0.66%) |
Oct 13, 2005 | 12.03 | 12.34 | 12.00 | 12.17 | 103,500 | +0.14(+1.16%) |
Oct 12, 2005 | 12.11 | 12.18 | 11.87 | 12.03 | 87,400 | -0.13(-1.07%) |
Oct 11, 2005 | 12.40 | 12.42 | 12.15 | 12.16 | 64,300 | -0.20(-1.62%) |
Oct 10, 2005 | 13.50 | 13.50 | 12.31 | 12.36 | 50,400 | -0.19(-1.51%) |
Oct 07, 2005 | 12.63 | 12.74 | 12.39 | 12.55 | 59,500 | +0.01(+0.08%) |
Oct 06, 2005 | 12.67 | 12.88 | 12.43 | 12.54 | 75,700 | -0.03(-0.24%) |
Oct 05, 2005 | 12.76 | 12.80 | 12.37 | 12.57 | 47,400 | -0.14(-1.10%) |
Oct 04, 2005 | 12.89 | 12.94 | 12.30 | 12.71 | 61,100 | -0.18(-1.40%) |