Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.56 | 21.71 | 21.26 | 21.56 | 315,096 | +0.11(+0.50%) |
Dec 29, 2005 | 21.75 | 21.83 | 21.36 | 21.46 | 333,755 | -0.28(-1.28%) |
Dec 28, 2005 | 22.05 | 22.18 | 21.34 | 21.73 | 352,414 | -0.33(-1.51%) |
Dec 27, 2005 | 21.61 | 22.91 | 21.60 | 22.07 | 775,467 | +0.87(+4.12%) |
Dec 23, 2005 | 21.16 | 21.25 | 21.05 | 21.19 | 364,742 | +0.05(+0.26%) |
Dec 22, 2005 | 21.34 | 21.56 | 20.60 | 21.14 | 766,026 | +0.66(+3.21%) |
Dec 21, 2005 | 20.00 | 20.89 | 20.00 | 20.48 | 553,222 | +0.49(+2.43%) |
Dec 20, 2005 | 20.08 | 20.89 | 20.00 | 20.00 | 504,797 | -0.04(-0.18%) |
Dec 19, 2005 | 19.58 | 20.07 | 19.47 | 20.03 | 649,406 | +0.45(+2.30%) |
Dec 16, 2005 | 19.56 | 19.63 | 19.20 | 19.58 | 501,465 | +0.03(+0.14%) |
Dec 15, 2005 | 20.18 | 20.39 | 19.49 | 19.56 | 410,613 | -0.62(-3.08%) |
Dec 14, 2005 | 19.91 | 20.39 | 19.90 | 20.18 | 345,750 | +0.30(+1.49%) |
Dec 13, 2005 | 19.47 | 19.98 | 19.47 | 19.88 | 558,887 | +0.54(+2.79%) |
Dec 12, 2005 | 19.13 | 19.47 | 19.06 | 19.34 | 270,447 | +0.22(+1.13%) |
Dec 09, 2005 | 18.44 | 19.12 | 18.39 | 19.12 | 365,964 | +0.67(+3.61%) |
Dec 08, 2005 | 18.73 | 19.02 | 18.38 | 18.46 | 269,669 | -0.19(-1.01%) |
Dec 07, 2005 | 18.74 | 18.96 | 18.56 | 18.65 | 236,460 | -0.09(-0.48%) |
Dec 06, 2005 | 18.67 | 19.36 | 18.66 | 18.74 | 460,815 | +0.06(+0.34%) |
Dec 05, 2005 | 18.56 | 18.76 | 18.43 | 18.67 | 280,443 | +0.20(+1.07%) |
Dec 02, 2005 | 18.67 | 18.77 | 18.37 | 18.48 | 324,981 | -0.18(-0.97%) |
Dec 01, 2005 | 18.89 | 18.89 | 18.65 | 18.66 | 281,553 | -0.20(-1.05%) |
Nov 30, 2005 | 18.32 | 18.95 | 18.23 | 18.85 | 468,479 | +0.59(+3.25%) |
Nov 29, 2005 | 18.21 | 18.55 | 18.14 | 18.26 | 435,492 | +0.28(+1.55%) |
Nov 28, 2005 | 18.03 | 18.19 | 17.89 | 17.98 | 530,565 | -0.04(-0.20%) |
Nov 25, 2005 | 18.03 | 18.10 | 17.96 | 18.02 | 254,342 | +0.00(+0.00%) |
Nov 23, 2005 | 17.83 | 18.19 | 17.83 | 18.02 | 407,170 | +0.19(+1.06%) |
Nov 22, 2005 | 17.57 | 18.13 | 17.12 | 17.83 | 760,473 | +0.26(+1.49%) |
Nov 21, 2005 | 16.77 | 17.66 | 16.76 | 17.57 | 525,900 | +1.07(+6.50%) |
Nov 18, 2005 | 16.28 | 16.61 | 16.09 | 16.49 | 417,166 | +0.39(+2.40%) |
Nov 17, 2005 | 14.86 | 16.21 | 14.86 | 16.11 | 457,150 | +1.02(+6.74%) |
Nov 16, 2005 | 15.13 | 15.17 | 14.86 | 15.09 | 270,336 | -0.09(-0.59%) |
Nov 15, 2005 | 14.53 | 15.31 | 14.50 | 15.18 | 461,259 | +0.68(+4.66%) |
Nov 14, 2005 | 14.22 | 14.57 | 14.05 | 14.50 | 287,995 | +0.50(+3.60%) |
Nov 11, 2005 | 14.23 | 14.27 | 13.96 | 14.00 | 114,509 | -0.27(-1.89%) |
Nov 10, 2005 | 14.05 | 14.27 | 13.57 | 14.27 | 243,680 | +0.17(+1.21%) |
Nov 09, 2005 | 14.36 | 14.47 | 14.09 | 14.10 | 233,351 | -0.24(-1.69%) |
Nov 08, 2005 | 14.18 | 14.41 | 14.05 | 14.34 | 229,685 | +0.16(+1.14%) |
Nov 07, 2005 | 14.50 | 14.59 | 14.08 | 14.18 | 352,858 | -0.13(-0.94%) |
Nov 04, 2005 | 14.32 | 14.52 | 14.23 | 14.32 | 125,838 | +0.09(+0.63%) |
Nov 03, 2005 | 14.43 | 15.12 | 14.19 | 14.23 | 286,218 | -0.19(-1.31%) |
Nov 02, 2005 | 13.69 | 14.41 | 13.69 | 14.41 | 252,676 | +0.75(+5.47%) |
Nov 01, 2005 | 14.32 | 14.32 | 13.64 | 13.67 | 160,269 | -0.68(-4.71%) |
Oct 31, 2005 | 13.98 | 14.42 | 13.89 | 14.34 | 267,448 | +0.50(+3.58%) |
Oct 28, 2005 | 13.67 | 14.19 | 13.67 | 13.85 | 272,779 | +0.25(+1.85%) |
Oct 27, 2005 | 13.91 | 13.91 | 13.46 | 13.60 | 601,870 | -0.36(-2.58%) |
Oct 26, 2005 | 14.07 | 14.29 | 13.91 | 13.96 | 369,851 | -0.12(-0.83%) |
Oct 25, 2005 | 14.00 | 14.10 | 13.86 | 14.07 | 447,709 | -0.03(-0.19%) |
Oct 24, 2005 | 13.96 | 14.40 | 13.91 | 14.10 | 289,883 | +0.22(+1.56%) |
Oct 21, 2005 | 14.23 | 14.28 | 13.86 | 13.88 | 195,255 | -0.31(-2.16%) |
Oct 20, 2005 | 14.40 | 14.61 | 13.96 | 14.19 | 209,138 | -0.22(-1.50%) |
Oct 19, 2005 | 14.30 | 14.61 | 14.14 | 14.41 | 286,107 | +0.02(+0.13%) |
Oct 18, 2005 | 15.06 | 15.06 | 14.19 | 14.39 | 390,399 | -0.81(-5.33%) |
Oct 17, 2005 | 15.13 | 15.22 | 14.97 | 15.20 | 168,821 | -0.08(-0.53%) |
Oct 14, 2005 | 15.18 | 15.30 | 14.84 | 15.28 | 166,155 | +0.28(+1.86%) |
Oct 13, 2005 | 14.32 | 15.04 | 14.18 | 15.00 | 369,407 | +0.64(+4.45%) |
Oct 12, 2005 | 14.59 | 14.67 | 13.51 | 14.36 | 365,964 | -0.13(-0.87%) |
Oct 11, 2005 | 15.08 | 15.12 | 14.21 | 14.49 | 336,531 | -0.50(-3.36%) |
Oct 10, 2005 | 15.42 | 15.51 | 14.95 | 14.99 | 201,363 | -0.50(-3.25%) |
Oct 07, 2005 | 15.95 | 16.02 | 15.39 | 15.50 | 177,817 | -0.43(-2.71%) |
Oct 06, 2005 | 15.74 | 16.30 | 15.62 | 15.93 | 166,822 | +0.20(+1.26%) |
Oct 05, 2005 | 16.23 | 16.24 | 15.73 | 15.73 | 176,373 | -0.50(-3.11%) |
Oct 04, 2005 | 16.34 | 16.48 | 16.23 | 16.23 | 297,436 | -0.05(-0.33%) |