Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.12 | 18.19 | 17.90 | 18.16 | 235,812 | +0.09(+0.49%) |
Dec 29, 2005 | 18.37 | 18.37 | 18.05 | 18.07 | 190,936 | -0.24(-1.31%) |
Dec 28, 2005 | 18.36 | 18.36 | 18.21 | 18.31 | 245,996 | +0.04(+0.22%) |
Dec 27, 2005 | 18.40 | 18.47 | 18.23 | 18.27 | 164,054 | -0.09(-0.48%) |
Dec 23, 2005 | 18.36 | 18.42 | 18.29 | 18.36 | 145,059 | +0.06(+0.35%) |
Dec 22, 2005 | 18.44 | 18.44 | 18.25 | 18.29 | 227,479 | -0.02(-0.10%) |
Dec 21, 2005 | 18.44 | 18.54 | 18.27 | 18.31 | 304,676 | +0.05(+0.26%) |
Dec 20, 2005 | 18.29 | 18.41 | 18.20 | 18.26 | 539,966 | +0.02(+0.13%) |
Dec 19, 2005 | 18.36 | 18.44 | 18.18 | 18.24 | 443,095 | -0.03(-0.16%) |
Dec 16, 2005 | 18.51 | 18.73 | 18.21 | 18.27 | 1,414,156 | -0.15(-0.79%) |
Dec 15, 2005 | 18.85 | 18.85 | 18.32 | 18.41 | 423,464 | -0.33(-1.78%) |
Dec 14, 2005 | 18.51 | 18.83 | 18.44 | 18.75 | 541,685 | +0.34(+1.87%) |
Dec 13, 2005 | 18.30 | 18.46 | 18.23 | 18.40 | 388,658 | +0.20(+1.12%) |
Dec 12, 2005 | 18.43 | 18.43 | 18.14 | 18.20 | 343,624 | -0.14(-0.77%) |
Dec 09, 2005 | 18.25 | 18.52 | 18.14 | 18.34 | 431,588 | +0.19(+1.06%) |
Dec 08, 2005 | 18.10 | 18.34 | 18.10 | 18.14 | 358,085 | -0.06(-0.35%) |
Dec 07, 2005 | 18.30 | 18.35 | 18.12 | 18.21 | 561,275 | +0.02(+0.13%) |
Dec 06, 2005 | 18.25 | 18.52 | 18.10 | 18.19 | 429,990 | -0.01(-0.06%) |
Dec 05, 2005 | 18.26 | 18.44 | 18.09 | 18.20 | 471,460 | -0.18(-0.95%) |
Dec 02, 2005 | 18.24 | 18.40 | 18.17 | 18.37 | 429,169 | -0.02(-0.10%) |
Dec 01, 2005 | 18.38 | 18.45 | 18.29 | 18.39 | 481,322 | +0.20(+1.09%) |
Nov 30, 2005 | 18.62 | 18.78 | 18.13 | 18.19 | 1,547,156 | -0.38(-2.05%) |
Nov 29, 2005 | 18.86 | 18.98 | 18.52 | 18.57 | 579,397 | -0.19(-1.00%) |
Nov 28, 2005 | 19.32 | 19.33 | 18.72 | 18.76 | 512,197 | -0.53(-2.73%) |
Nov 25, 2005 | 19.31 | 19.36 | 19.24 | 19.28 | 108,075 | +0.01(+0.03%) |
Nov 23, 2005 | 19.26 | 19.35 | 19.23 | 19.28 | 167,843 | -0.01(-0.06%) |
Nov 22, 2005 | 19.26 | 19.40 | 19.16 | 19.29 | 160,946 | +0.00(+0.00%) |
Nov 21, 2005 | 19.30 | 19.40 | 19.23 | 19.29 | 265,633 | +0.00(+0.00%) |
Nov 18, 2005 | 19.51 | 19.55 | 19.26 | 19.29 | 260,820 | -0.11(-0.57%) |
Nov 17, 2005 | 19.45 | 19.54 | 19.19 | 19.40 | 183,752 | +0.05(+0.27%) |
Nov 16, 2005 | 19.55 | 19.58 | 19.28 | 19.35 | 410,153 | -0.12(-0.63%) |
Nov 15, 2005 | 19.54 | 19.62 | 19.32 | 19.47 | 271,469 | +0.06(+0.33%) |
Nov 14, 2005 | 19.53 | 19.54 | 19.29 | 19.41 | 239,858 | -0.09(-0.45%) |
Nov 11, 2005 | 19.38 | 19.50 | 19.19 | 19.50 | 156,756 | +0.20(+1.06%) |
Nov 10, 2005 | 18.88 | 19.29 | 18.66 | 19.29 | 197,640 | +0.52(+2.77%) |
Nov 09, 2005 | 18.89 | 18.96 | 18.68 | 18.77 | 288,215 | +0.00(+0.00%) |
Nov 08, 2005 | 19.10 | 19.10 | 18.72 | 18.77 | 207,861 | -0.25(-1.32%) |
Nov 07, 2005 | 18.99 | 19.23 | 18.99 | 19.02 | 312,777 | -0.19(-0.97%) |
Nov 04, 2005 | 19.20 | 19.27 | 19.08 | 19.21 | 319,167 | +0.18(+0.95%) |
Nov 03, 2005 | 19.25 | 19.31 | 18.93 | 19.03 | 445,070 | -0.21(-1.09%) |
Nov 02, 2005 | 18.96 | 19.37 | 18.84 | 19.24 | 342,249 | +0.26(+1.39%) |
Nov 01, 2005 | 18.89 | 19.07 | 18.64 | 18.97 | 422,550 | +0.15(+0.81%) |
Oct 31, 2005 | 18.61 | 18.92 | 18.54 | 18.82 | 191,368 | +0.26(+1.39%) |
Oct 28, 2005 | 18.71 | 18.71 | 18.33 | 18.57 | 439,797 | -0.08(-0.44%) |
Oct 27, 2005 | 18.65 | 18.67 | 18.56 | 18.65 | 327,349 | +0.03(+0.16%) |
Oct 26, 2005 | 18.84 | 18.84 | 18.49 | 18.62 | 494,919 | -0.18(-0.96%) |
Oct 25, 2005 | 19.06 | 19.07 | 18.65 | 18.80 | 561,839 | -0.22(-1.14%) |
Oct 24, 2005 | 19.38 | 19.38 | 18.96 | 19.02 | 558,751 | +0.02(+0.12%) |
Oct 21, 2005 | 18.89 | 19.06 | 18.87 | 18.99 | 446,789 | +0.05(+0.25%) |
Oct 20, 2005 | 18.97 | 19.28 | 18.85 | 18.95 | 775,189 | -0.01(-0.03%) |
Oct 19, 2005 | 18.59 | 18.99 | 18.33 | 18.95 | 594,049 | +0.40(+2.17%) |
Oct 18, 2005 | 17.96 | 18.75 | 17.95 | 18.55 | 1,051,289 | +0.63(+3.52%) |
Oct 17, 2005 | 17.85 | 18.04 | 17.84 | 17.92 | 177,079 | +0.02(+0.10%) |
Oct 14, 2005 | 17.54 | 17.92 | 17.44 | 17.90 | 215,571 | +0.46(+2.61%) |
Oct 13, 2005 | 17.37 | 17.44 | 17.30 | 17.44 | 1,014,484 | +0.10(+0.57%) |
Oct 12, 2005 | 17.72 | 17.75 | 17.25 | 17.34 | 591,191 | -0.25(-1.40%) |
Oct 11, 2005 | 17.60 | 17.72 | 17.47 | 17.59 | 351,115 | -0.10(-0.56%) |
Oct 10, 2005 | 17.75 | 17.80 | 17.52 | 17.69 | 339,715 | -0.09(-0.49%) |
Oct 07, 2005 | 17.43 | 17.96 | 17.43 | 17.78 | 356,222 | +0.31(+1.77%) |
Oct 06, 2005 | 18.03 | 18.12 | 16.98 | 17.47 | 1,261,235 | +0.51(+3.00%) |
Oct 05, 2005 | 17.23 | 17.23 | 16.91 | 16.96 | 186,667 | -0.21(-1.23%) |
Oct 04, 2005 | 17.16 | 17.27 | 17.07 | 17.17 | 155,364 | -0.01(-0.07%) |