Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.88 | 19.21 | 18.69 | 19.12 | 805,177 | +0.25(+1.33%) |
Dec 29, 2005 | 19.21 | 19.25 | 18.84 | 18.87 | 699,651 | -0.48(-2.50%) |
Dec 28, 2005 | 19.34 | 19.45 | 19.18 | 19.35 | 292,456 | +0.02(+0.09%) |
Dec 27, 2005 | 19.20 | 19.49 | 19.16 | 19.33 | 412,722 | +0.18(+0.97%) |
Dec 23, 2005 | 19.16 | 19.31 | 19.13 | 19.15 | 279,224 | -0.02(-0.09%) |
Dec 22, 2005 | 19.07 | 19.18 | 18.85 | 19.16 | 362,304 | +0.09(+0.47%) |
Dec 21, 2005 | 18.98 | 19.16 | 18.98 | 19.07 | 338,017 | +0.05(+0.28%) |
Dec 20, 2005 | 19.16 | 19.27 | 18.84 | 19.02 | 573,020 | -0.19(-0.96%) |
Dec 19, 2005 | 19.17 | 19.30 | 19.17 | 19.21 | 596,136 | -0.04(-0.19%) |
Dec 16, 2005 | 19.25 | 19.34 | 19.24 | 19.24 | 520,928 | +0.01(+0.06%) |
Dec 15, 2005 | 19.26 | 19.53 | 19.10 | 19.23 | 562,468 | -0.15(-0.77%) |
Dec 14, 2005 | 19.44 | 19.51 | 19.37 | 19.38 | 437,010 | -0.13(-0.64%) |
Dec 13, 2005 | 18.98 | 19.51 | 18.98 | 19.50 | 752,582 | +0.53(+2.77%) |
Dec 12, 2005 | 19.16 | 19.18 | 18.97 | 18.98 | 841,525 | -0.13(-0.66%) |
Dec 09, 2005 | 19.16 | 19.16 | 18.98 | 19.10 | 452,420 | +0.03(+0.16%) |
Dec 08, 2005 | 18.98 | 19.10 | 18.91 | 19.07 | 892,445 | +0.12(+0.63%) |
Dec 07, 2005 | 19.17 | 19.23 | 18.87 | 18.96 | 874,522 | -0.36(-1.89%) |
Dec 06, 2005 | 19.34 | 19.43 | 19.25 | 19.32 | 909,698 | +0.01(+0.03%) |
Dec 05, 2005 | 19.25 | 19.34 | 19.12 | 19.31 | 825,947 | +0.24(+1.25%) |
Dec 02, 2005 | 19.10 | 19.16 | 18.93 | 19.07 | 359,289 | -0.03(-0.16%) |
Dec 01, 2005 | 18.84 | 19.10 | 18.84 | 19.10 | 482,235 | +0.28(+1.49%) |
Nov 30, 2005 | 18.98 | 19.00 | 18.67 | 18.82 | 606,353 | -0.08(-0.41%) |
Nov 29, 2005 | 18.97 | 19.15 | 18.84 | 18.90 | 549,738 | -0.07(-0.35%) |
Nov 28, 2005 | 19.25 | 19.25 | 18.95 | 18.97 | 639,016 | -0.26(-1.34%) |
Nov 25, 2005 | 19.16 | 19.22 | 19.06 | 19.22 | 84,588 | +0.07(+0.34%) |
Nov 23, 2005 | 19.06 | 19.16 | 18.98 | 19.16 | 456,440 | +0.07(+0.38%) |
Nov 22, 2005 | 19.09 | 19.13 | 18.95 | 19.09 | 691,946 | -0.07(-0.34%) |
Nov 21, 2005 | 18.96 | 19.15 | 18.90 | 19.15 | 643,036 | +0.23(+1.20%) |
Nov 18, 2005 | 18.76 | 18.98 | 18.63 | 18.93 | 402,169 | +0.19(+0.99%) |
Nov 17, 2005 | 18.64 | 18.75 | 18.52 | 18.74 | 543,540 | +0.13(+0.71%) |
Nov 16, 2005 | 18.78 | 18.81 | 18.45 | 18.61 | 442,370 | -0.16(-0.83%) |
Nov 15, 2005 | 18.90 | 19.04 | 18.75 | 18.76 | 691,109 | -0.13(-0.66%) |
Nov 14, 2005 | 19.07 | 19.14 | 18.73 | 18.89 | 717,071 | -0.17(-0.88%) |
Nov 11, 2005 | 18.76 | 19.06 | 18.72 | 19.06 | 453,090 | +0.27(+1.43%) |
Nov 10, 2005 | 18.51 | 18.81 | 18.38 | 18.79 | 724,776 | +0.24(+1.32%) |
Nov 09, 2005 | 18.11 | 18.64 | 18.11 | 18.54 | 573,020 | +0.42(+2.34%) |
Nov 08, 2005 | 18.17 | 18.21 | 18.09 | 18.12 | 851,910 | -0.05(-0.26%) |
Nov 07, 2005 | 18.13 | 18.20 | 18.03 | 18.17 | 493,290 | +0.05(+0.26%) |
Nov 04, 2005 | 18.18 | 18.18 | 17.82 | 18.12 | 572,853 | +0.18(+1.00%) |
Nov 03, 2005 | 17.88 | 18.21 | 17.87 | 17.94 | 909,028 | +0.06(+0.33%) |
Nov 02, 2005 | 17.83 | 17.89 | 17.64 | 17.88 | 919,915 | +0.05(+0.27%) |
Nov 01, 2005 | 18.29 | 18.29 | 17.77 | 17.83 | 876,197 | -0.45(-2.48%) |
Oct 31, 2005 | 18.05 | 18.47 | 18.05 | 18.29 | 412,555 | +0.23(+1.29%) |
Oct 28, 2005 | 18.09 | 18.14 | 17.83 | 18.05 | 1,249,725 | +0.52(+2.96%) |
Oct 27, 2005 | 17.99 | 17.99 | 17.50 | 17.53 | 466,322 | -0.36(-2.00%) |
Oct 26, 2005 | 18.26 | 18.35 | 17.89 | 17.89 | 848,392 | -0.48(-2.63%) |
Oct 25, 2005 | 18.33 | 18.51 | 18.24 | 18.38 | 429,472 | -0.02(-0.13%) |
Oct 24, 2005 | 18.17 | 18.58 | 18.17 | 18.40 | 795,629 | +0.25(+1.38%) |
Oct 21, 2005 | 17.81 | 18.21 | 17.81 | 18.15 | 477,042 | +0.40(+2.25%) |
Oct 20, 2005 | 18.06 | 18.22 | 17.71 | 17.75 | 362,472 | -0.35(-1.95%) |
Oct 19, 2005 | 17.79 | 18.13 | 17.68 | 18.10 | 635,833 | +0.23(+1.27%) |
Oct 18, 2005 | 18.09 | 18.21 | 17.86 | 17.87 | 470,845 | -0.30(-1.68%) |
Oct 17, 2005 | 18.21 | 18.30 | 18.08 | 18.18 | 759,784 | -0.03(-0.16%) |
Oct 14, 2005 | 17.58 | 18.34 | 17.51 | 18.21 | 995,291 | +0.66(+3.74%) |
Oct 13, 2005 | 17.61 | 17.70 | 17.46 | 17.55 | 1,007,686 | -0.13(-0.74%) |
Oct 12, 2005 | 18.08 | 18.08 | 17.48 | 17.68 | 1,039,846 | -0.43(-2.37%) |
Oct 11, 2005 | 18.50 | 18.51 | 18.10 | 18.11 | 505,685 | -0.42(-2.26%) |
Oct 10, 2005 | 19.52 | 19.52 | 18.36 | 18.53 | 577,878 | -0.42(-2.24%) |
Oct 07, 2005 | 19.01 | 19.07 | 18.71 | 18.96 | 441,365 | -0.08(-0.41%) |
Oct 06, 2005 | 19.10 | 19.16 | 18.79 | 19.03 | 885,242 | +0.03(+0.16%) |
Oct 05, 2005 | 18.98 | 19.01 | 18.81 | 19.00 | 759,617 | -0.06(-0.31%) |
Oct 04, 2005 | 19.22 | 19.22 | 19.02 | 19.06 | 334,667 | -0.16(-0.84%) |