Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.57 | 19.64 | 19.29 | 19.34 | 261,901 | -0.32(-1.63%) |
Dec 29, 2005 | 19.14 | 19.84 | 19.14 | 19.66 | 509,941 | +0.43(+2.26%) |
Dec 28, 2005 | 19.00 | 19.35 | 19.00 | 19.22 | 361,376 | +0.18(+0.96%) |
Dec 27, 2005 | 19.21 | 19.34 | 18.96 | 19.04 | 212,531 | -0.10(-0.51%) |
Dec 23, 2005 | 19.05 | 19.23 | 19.05 | 19.14 | 155,809 | -0.01(-0.04%) |
Dec 22, 2005 | 19.15 | 19.16 | 19.02 | 19.15 | 207,184 | +0.03(+0.15%) |
Dec 21, 2005 | 19.02 | 19.16 | 18.96 | 19.12 | 313,153 | +0.15(+0.81%) |
Dec 20, 2005 | 19.08 | 19.15 | 18.88 | 18.96 | 407,664 | +0.00(+0.02%) |
Dec 19, 2005 | 19.06 | 19.12 | 18.94 | 18.96 | 401,688 | +0.00(+0.00%) |
Dec 16, 2005 | 19.04 | 19.07 | 18.89 | 18.96 | 413,307 | +0.01(+0.04%) |
Dec 15, 2005 | 18.96 | 19.12 | 18.92 | 18.95 | 559,001 | -0.06(-0.30%) |
Dec 14, 2005 | 18.87 | 19.06 | 18.87 | 19.01 | 390,286 | -0.00(-0.02%) |
Dec 13, 2005 | 18.78 | 19.08 | 18.75 | 19.01 | 510,234 | +0.21(+1.12%) |
Dec 12, 2005 | 18.77 | 18.87 | 18.72 | 18.80 | 495,868 | +0.04(+0.19%) |
Dec 09, 2005 | 18.78 | 18.87 | 18.68 | 18.77 | 470,695 | -0.09(-0.49%) |
Dec 08, 2005 | 18.87 | 18.88 | 18.69 | 18.86 | 607,858 | +0.00(+0.00%) |
Dec 07, 2005 | 18.50 | 18.86 | 18.40 | 18.86 | 475,519 | +0.46(+2.49%) |
Dec 06, 2005 | 18.39 | 18.50 | 18.16 | 18.40 | 819,866 | +0.13(+0.69%) |
Dec 05, 2005 | 18.48 | 18.48 | 18.23 | 18.27 | 399,681 | -0.19(-1.05%) |
Dec 02, 2005 | 18.46 | 18.57 | 18.24 | 18.47 | 616,929 | +0.18(+1.00%) |
Dec 01, 2005 | 18.17 | 18.71 | 18.14 | 18.29 | 1,183,378 | -0.54(-2.88%) |
Nov 30, 2005 | 18.77 | 18.91 | 18.64 | 18.83 | 313,664 | +0.15(+0.80%) |
Nov 29, 2005 | 18.67 | 18.89 | 18.67 | 18.68 | 486,046 | -0.02(-0.11%) |
Nov 28, 2005 | 18.84 | 18.91 | 18.57 | 18.70 | 396,371 | -0.11(-0.58%) |
Nov 25, 2005 | 18.74 | 18.90 | 18.66 | 18.81 | 148,532 | +0.06(+0.35%) |
Nov 23, 2005 | 18.58 | 18.89 | 18.57 | 18.74 | 279,491 | +0.13(+0.72%) |
Nov 22, 2005 | 18.29 | 18.68 | 18.24 | 18.61 | 410,135 | +0.24(+1.32%) |
Nov 21, 2005 | 18.38 | 18.42 | 18.23 | 18.37 | 267,811 | +0.02(+0.09%) |
Nov 18, 2005 | 17.95 | 18.43 | 17.89 | 18.35 | 361,969 | +0.47(+2.60%) |
Nov 17, 2005 | 17.69 | 17.95 | 17.69 | 17.89 | 1,336,126 | +0.17(+0.96%) |
Nov 16, 2005 | 17.75 | 17.83 | 17.64 | 17.72 | 586,521 | -0.04(-0.23%) |
Nov 15, 2005 | 18.27 | 18.27 | 17.72 | 17.76 | 1,142,947 | -0.51(-2.77%) |
Nov 14, 2005 | 18.22 | 18.39 | 18.13 | 18.26 | 425,508 | +0.06(+0.33%) |
Nov 11, 2005 | 18.03 | 18.23 | 17.93 | 18.20 | 663,094 | +0.15(+0.83%) |
Nov 10, 2005 | 17.99 | 18.24 | 17.82 | 18.05 | 922,525 | +0.02(+0.09%) |
Nov 09, 2005 | 18.24 | 18.34 | 17.99 | 18.04 | 824,484 | -0.26(-1.42%) |
Nov 08, 2005 | 18.31 | 18.35 | 18.15 | 18.30 | 317,251 | -0.05(-0.26%) |
Nov 07, 2005 | 18.17 | 18.41 | 18.17 | 18.34 | 597,138 | +0.15(+0.82%) |
Nov 04, 2005 | 18.20 | 18.28 | 18.09 | 18.19 | 841,109 | +0.05(+0.27%) |
Nov 03, 2005 | 17.60 | 18.19 | 17.60 | 18.15 | 1,070,687 | +0.53(+3.04%) |
Nov 02, 2005 | 17.21 | 17.66 | 17.20 | 17.61 | 806,003 | +0.38(+2.23%) |
Nov 01, 2005 | 17.14 | 17.30 | 16.95 | 17.23 | 1,109,231 | +0.04(+0.21%) |
Oct 31, 2005 | 17.08 | 17.36 | 17.04 | 17.19 | 732,871 | +0.15(+0.86%) |
Oct 28, 2005 | 16.61 | 17.34 | 16.61 | 17.04 | 5,215,896 | -0.34(-1.96%) |
Oct 27, 2005 | 17.87 | 18.04 | 17.00 | 17.38 | 2,315,420 | -0.62(-3.42%) |
Oct 26, 2005 | 18.02 | 18.05 | 17.76 | 18.00 | 960,867 | +0.06(+0.32%) |
Oct 25, 2005 | 18.13 | 18.27 | 17.82 | 17.94 | 929,688 | -0.24(-1.34%) |
Oct 24, 2005 | 18.02 | 18.19 | 17.72 | 18.19 | 512,762 | +0.26(+1.42%) |
Oct 21, 2005 | 18.07 | 18.27 | 17.86 | 17.93 | 412,120 | -0.10(-0.54%) |
Oct 20, 2005 | 18.36 | 18.43 | 17.94 | 18.03 | 350,288 | -0.36(-1.96%) |
Oct 19, 2005 | 18.11 | 18.41 | 17.74 | 18.39 | 498,297 | +0.28(+1.52%) |
Oct 18, 2005 | 18.28 | 18.35 | 18.09 | 18.11 | 601,240 | -0.19(-1.02%) |
Oct 17, 2005 | 18.36 | 18.57 | 18.21 | 18.30 | 452,747 | +0.02(+0.13%) |
Oct 14, 2005 | 18.10 | 18.57 | 17.95 | 18.27 | 851,597 | +0.30(+1.69%) |
Oct 13, 2005 | 18.05 | 18.09 | 17.86 | 17.97 | 329,467 | -0.02(-0.09%) |
Oct 12, 2005 | 18.21 | 18.27 | 17.93 | 17.99 | 406,230 | -0.23(-1.25%) |
Oct 11, 2005 | 18.87 | 18.92 | 18.20 | 18.21 | 708,513 | -0.56(-3.00%) |
Oct 10, 2005 | 18.51 | 18.84 | 18.47 | 18.78 | 844,202 | +0.39(+2.11%) |
Oct 07, 2005 | 18.30 | 18.49 | 18.24 | 18.39 | 1,102,453 | +0.14(+0.78%) |
Oct 06, 2005 | 18.21 | 18.33 | 18.17 | 18.25 | 933,230 | +0.04(+0.20%) |
Oct 05, 2005 | 18.35 | 18.52 | 18.13 | 18.21 | 805,771 | -0.25(-1.36%) |
Oct 04, 2005 | 18.68 | 18.68 | 18.39 | 18.46 | 613,417 | -0.17(-0.93%) |