Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.53 | 18.53 | 18.32 | 18.43 | 717,936 | -0.24(-1.28%) |
Dec 29, 2005 | 18.67 | 18.85 | 18.49 | 18.67 | 496,436 | -0.03(-0.15%) |
Dec 28, 2005 | 18.67 | 18.83 | 18.49 | 18.70 | 507,788 | +0.00(+0.00%) |
Dec 27, 2005 | 18.96 | 19.06 | 18.68 | 18.70 | 440,231 | -0.22(-1.16%) |
Dec 23, 2005 | 18.98 | 19.11 | 18.90 | 18.92 | 299,855 | -0.08(-0.40%) |
Dec 22, 2005 | 18.61 | 19.00 | 18.61 | 19.00 | 1,448,332 | +0.37(+2.00%) |
Dec 21, 2005 | 18.53 | 18.76 | 18.45 | 18.63 | 714,337 | +0.17(+0.92%) |
Dec 20, 2005 | 18.28 | 18.53 | 18.25 | 18.46 | 774,419 | +0.10(+0.57%) |
Dec 19, 2005 | 19.00 | 19.00 | 18.31 | 18.35 | 1,035,789 | -0.49(-2.61%) |
Dec 16, 2005 | 18.73 | 19.10 | 18.72 | 18.84 | 971,831 | +0.14(+0.75%) |
Dec 15, 2005 | 19.02 | 19.08 | 18.66 | 18.70 | 765,282 | -0.27(-1.41%) |
Dec 14, 2005 | 18.72 | 19.18 | 18.70 | 18.97 | 737,041 | +0.25(+1.35%) |
Dec 13, 2005 | 18.62 | 18.80 | 18.48 | 18.72 | 864,403 | +0.09(+0.50%) |
Dec 12, 2005 | 18.93 | 18.95 | 18.60 | 18.62 | 766,666 | -0.28(-1.47%) |
Dec 09, 2005 | 18.69 | 18.91 | 18.64 | 18.90 | 584,759 | +0.20(+1.08%) |
Dec 08, 2005 | 18.91 | 18.97 | 18.49 | 18.70 | 1,669,279 | -0.21(-1.13%) |
Dec 07, 2005 | 18.85 | 19.00 | 18.59 | 18.91 | 2,264,283 | -0.58(-2.96%) |
Dec 06, 2005 | 19.64 | 19.64 | 19.43 | 19.49 | 695,786 | -0.12(-0.63%) |
Dec 05, 2005 | 19.66 | 19.71 | 19.48 | 19.61 | 586,698 | -0.16(-0.82%) |
Dec 02, 2005 | 19.94 | 19.94 | 19.61 | 19.77 | 795,461 | -0.22(-1.10%) |
Dec 01, 2005 | 19.85 | 20.04 | 19.85 | 19.99 | 988,443 | +0.21(+1.04%) |
Nov 30, 2005 | 19.68 | 19.86 | 19.58 | 19.79 | 650,379 | +0.15(+0.77%) |
Nov 29, 2005 | 19.68 | 19.79 | 19.50 | 19.64 | 508,619 | +0.03(+0.17%) |
Nov 28, 2005 | 19.98 | 19.98 | 19.60 | 19.60 | 958,818 | -0.34(-1.68%) |
Nov 25, 2005 | 19.99 | 20.01 | 19.90 | 19.94 | 178,307 | -0.07(-0.34%) |
Nov 23, 2005 | 19.92 | 20.09 | 19.88 | 20.01 | 523,847 | +0.01(+0.07%) |
Nov 22, 2005 | 19.86 | 20.04 | 19.68 | 19.99 | 605,525 | +0.03(+0.13%) |
Nov 21, 2005 | 19.56 | 19.98 | 19.39 | 19.97 | 603,864 | +0.30(+1.52%) |
Nov 18, 2005 | 19.65 | 19.79 | 19.50 | 19.67 | 407,283 | +0.12(+0.63%) |
Nov 17, 2005 | 19.43 | 19.61 | 19.41 | 19.55 | 1,025,268 | +0.19(+0.99%) |
Nov 16, 2005 | 19.46 | 19.50 | 19.16 | 19.36 | 502,251 | -0.07(-0.35%) |
Nov 15, 2005 | 19.49 | 19.50 | 19.12 | 19.42 | 784,663 | -0.10(-0.50%) |
Nov 14, 2005 | 19.47 | 19.52 | 19.29 | 19.52 | 424,172 | -0.04(-0.20%) |
Nov 11, 2005 | 19.42 | 19.59 | 19.35 | 19.56 | 297,363 | +0.05(+0.26%) |
Nov 10, 2005 | 18.98 | 19.62 | 18.97 | 19.51 | 637,089 | +0.19(+0.97%) |
Nov 09, 2005 | 19.25 | 19.41 | 19.07 | 19.32 | 626,291 | +0.06(+0.30%) |
Nov 08, 2005 | 19.23 | 19.39 | 19.07 | 19.27 | 824,256 | +0.02(+0.11%) |
Nov 07, 2005 | 19.10 | 19.28 | 18.89 | 19.24 | 808,198 | +0.08(+0.41%) |
Nov 04, 2005 | 19.19 | 19.38 | 18.99 | 19.16 | 891,814 | -0.12(-0.62%) |
Nov 03, 2005 | 19.33 | 19.46 | 19.16 | 19.28 | 1,172,565 | -0.06(-0.30%) |
Nov 02, 2005 | 18.51 | 19.38 | 18.51 | 19.34 | 1,493,186 | +0.83(+4.51%) |
Nov 01, 2005 | 18.46 | 18.59 | 18.28 | 18.51 | 709,076 | +0.05(+0.25%) |
Oct 31, 2005 | 18.28 | 18.58 | 18.28 | 18.46 | 879,354 | +0.11(+0.59%) |
Oct 28, 2005 | 18.17 | 18.36 | 18.09 | 18.35 | 1,336,475 | +0.11(+0.59%) |
Oct 27, 2005 | 17.91 | 18.27 | 17.90 | 18.24 | 1,087,288 | +0.13(+0.72%) |
Oct 26, 2005 | 17.95 | 18.39 | 17.84 | 18.11 | 1,214,650 | +0.05(+0.26%) |
Oct 25, 2005 | 18.37 | 18.39 | 17.72 | 18.07 | 1,343,674 | -0.31(-1.67%) |
Oct 24, 2005 | 18.13 | 18.41 | 18.08 | 18.37 | 907,042 | +0.22(+1.21%) |
Oct 21, 2005 | 18.39 | 18.42 | 18.13 | 18.15 | 781,618 | -0.24(-1.32%) |
Oct 20, 2005 | 18.35 | 18.62 | 18.17 | 18.39 | 1,200,529 | -0.03(-0.14%) |
Oct 19, 2005 | 18.20 | 18.53 | 18.13 | 18.42 | 1,551,330 | +0.04(+0.24%) |
Oct 18, 2005 | 17.88 | 18.55 | 17.70 | 18.38 | 2,885,867 | +1.19(+6.94%) |
Oct 17, 2005 | 17.32 | 17.32 | 17.05 | 17.18 | 570,639 | -0.14(-0.79%) |
Oct 14, 2005 | 17.27 | 17.32 | 17.05 | 17.32 | 709,353 | +0.13(+0.76%) |
Oct 13, 2005 | 16.72 | 17.20 | 16.69 | 17.19 | 794,077 | +0.41(+2.43%) |
Oct 12, 2005 | 16.75 | 17.07 | 16.74 | 16.78 | 696,340 | -0.01(-0.04%) |
Oct 11, 2005 | 17.07 | 17.27 | 16.79 | 16.79 | 623,522 | -0.25(-1.48%) |
Oct 10, 2005 | 17.23 | 17.32 | 16.96 | 17.04 | 679,174 | -0.14(-0.82%) |
Oct 07, 2005 | 17.16 | 17.31 | 17.05 | 17.18 | 448,814 | +0.09(+0.55%) |
Oct 06, 2005 | 17.06 | 17.28 | 16.91 | 17.09 | 706,584 | +0.05(+0.32%) |
Oct 05, 2005 | 17.52 | 17.52 | 17.04 | 17.04 | 682,219 | -0.48(-2.76%) |
Oct 04, 2005 | 17.81 | 17.95 | 17.50 | 17.52 | 511,941 | -0.29(-1.60%) |