Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.19 | 17.19 | 16.75 | 16.90 | 350,078 | -0.26(-1.49%) |
Dec 29, 2005 | 17.12 | 17.26 | 17.05 | 17.16 | 450,174 | -0.06(-0.35%) |
Dec 28, 2005 | 17.37 | 17.37 | 17.02 | 17.22 | 665,846 | -0.02(-0.14%) |
Dec 27, 2005 | 17.37 | 17.39 | 17.08 | 17.24 | 512,396 | -0.07(-0.38%) |
Dec 23, 2005 | 17.18 | 17.36 | 17.00 | 17.31 | 320,687 | +0.28(+1.64%) |
Dec 22, 2005 | 17.33 | 17.44 | 16.92 | 17.03 | 559,584 | -0.25(-1.45%) |
Dec 21, 2005 | 16.44 | 17.78 | 16.43 | 17.28 | 1,306,843 | +0.77(+4.69%) |
Dec 20, 2005 | 16.65 | 17.09 | 16.27 | 16.50 | 2,870,619 | -2.07(-11.16%) |
Dec 19, 2005 | 18.79 | 18.82 | 18.27 | 18.58 | 620,519 | -0.09(-0.48%) |
Dec 16, 2005 | 18.08 | 18.69 | 17.97 | 18.67 | 950,605 | +0.63(+3.50%) |
Dec 15, 2005 | 17.76 | 18.09 | 17.59 | 18.04 | 495,751 | +0.20(+1.14%) |
Dec 14, 2005 | 17.70 | 18.04 | 17.50 | 17.83 | 224,687 | +0.23(+1.32%) |
Dec 13, 2005 | 17.80 | 17.98 | 17.46 | 17.60 | 365,277 | -0.07(-0.40%) |
Dec 12, 2005 | 18.06 | 18.06 | 17.49 | 17.67 | 442,975 | -0.25(-1.40%) |
Dec 09, 2005 | 17.82 | 18.10 | 17.71 | 17.92 | 189,574 | +0.01(+0.03%) |
Dec 08, 2005 | 18.26 | 18.27 | 17.81 | 17.92 | 346,779 | -0.24(-1.31%) |
Dec 07, 2005 | 18.35 | 18.38 | 17.92 | 18.15 | 336,002 | -0.18(-1.01%) |
Dec 06, 2005 | 18.35 | 18.50 | 18.18 | 18.34 | 230,717 | +0.11(+0.62%) |
Dec 05, 2005 | 18.43 | 18.43 | 18.18 | 18.23 | 122,400 | -0.20(-1.10%) |
Dec 02, 2005 | 18.20 | 18.43 | 17.99 | 18.43 | 283,046 | +0.11(+0.59%) |
Dec 01, 2005 | 18.55 | 18.59 | 18.25 | 18.32 | 357,288 | -0.11(-0.58%) |
Nov 30, 2005 | 17.80 | 18.43 | 17.63 | 18.43 | 351,118 | +0.72(+4.07%) |
Nov 29, 2005 | 18.02 | 18.02 | 17.64 | 17.71 | 373,681 | -0.17(-0.93%) |
Nov 28, 2005 | 18.23 | 18.23 | 17.67 | 17.87 | 356,031 | -0.34(-1.86%) |
Nov 25, 2005 | 18.37 | 18.45 | 17.82 | 18.21 | 195,278 | -0.03(-0.16%) |
Nov 23, 2005 | 18.59 | 18.59 | 18.19 | 18.24 | 149,278 | -0.37(-1.98%) |
Nov 22, 2005 | 18.49 | 18.69 | 18.32 | 18.61 | 145,742 | +0.09(+0.48%) |
Nov 21, 2005 | 18.81 | 18.92 | 18.42 | 18.52 | 238,915 | -0.29(-1.52%) |
Nov 18, 2005 | 18.64 | 18.91 | 18.34 | 18.81 | 460,956 | +0.31(+1.67%) |
Nov 17, 2005 | 18.31 | 18.53 | 18.29 | 18.50 | 151,371 | +0.18(+0.98%) |
Nov 16, 2005 | 18.49 | 18.49 | 18.23 | 18.32 | 267,742 | -0.03(-0.16%) |
Nov 15, 2005 | 18.39 | 18.63 | 18.23 | 18.35 | 305,171 | -0.17(-0.90%) |
Nov 14, 2005 | 18.61 | 18.61 | 18.11 | 18.52 | 363,405 | -0.04(-0.19%) |
Nov 11, 2005 | 18.30 | 18.64 | 18.30 | 18.55 | 234,208 | +0.14(+0.74%) |
Nov 10, 2005 | 18.01 | 18.46 | 17.67 | 18.42 | 259,384 | +0.53(+2.96%) |
Nov 09, 2005 | 17.71 | 18.35 | 17.43 | 17.89 | 300,782 | +0.26(+1.49%) |
Nov 08, 2005 | 17.93 | 18.13 | 17.57 | 17.62 | 306,304 | -0.39(-2.15%) |
Nov 07, 2005 | 17.92 | 18.07 | 17.76 | 18.01 | 424,105 | -0.01(-0.03%) |
Nov 04, 2005 | 18.08 | 18.11 | 17.91 | 18.02 | 308,487 | -0.09(-0.49%) |
Nov 03, 2005 | 18.65 | 18.67 | 18.07 | 18.11 | 374,084 | -0.55(-2.97%) |
Nov 02, 2005 | 18.29 | 18.66 | 18.20 | 18.66 | 225,296 | +0.29(+1.56%) |
Nov 01, 2005 | 18.43 | 18.61 | 18.08 | 18.38 | 250,800 | -0.17(-0.93%) |
Oct 31, 2005 | 18.76 | 18.89 | 18.35 | 18.55 | 679,524 | -0.05(-0.29%) |
Oct 28, 2005 | 18.08 | 18.73 | 17.76 | 18.60 | 531,283 | +0.67(+3.75%) |
Oct 27, 2005 | 18.61 | 18.78 | 17.86 | 17.93 | 370,936 | -0.84(-4.48%) |
Oct 26, 2005 | 18.62 | 18.77 | 18.42 | 18.77 | 647,806 | +0.18(+0.96%) |
Oct 25, 2005 | 18.29 | 18.60 | 18.29 | 18.59 | 377,771 | +0.18(+0.97%) |
Oct 24, 2005 | 17.53 | 18.46 | 17.53 | 18.41 | 640,288 | +0.83(+4.71%) |
Oct 21, 2005 | 17.80 | 18.01 | 17.49 | 17.58 | 335,827 | -0.21(-1.20%) |
Oct 20, 2005 | 18.18 | 18.42 | 17.58 | 17.80 | 298,455 | -0.35(-1.94%) |
Oct 19, 2005 | 17.64 | 18.17 | 17.57 | 18.15 | 594,413 | +0.42(+2.39%) |
Oct 18, 2005 | 18.02 | 18.29 | 17.57 | 17.73 | 446,001 | -0.32(-1.78%) |
Oct 17, 2005 | 18.26 | 18.36 | 17.57 | 18.05 | 301,882 | -0.24(-1.30%) |
Oct 14, 2005 | 18.14 | 18.45 | 17.95 | 18.29 | 366,297 | +0.28(+1.55%) |
Oct 13, 2005 | 17.87 | 18.24 | 17.57 | 18.01 | 496,008 | -0.03(-0.17%) |
Oct 12, 2005 | 18.02 | 18.31 | 17.57 | 18.04 | 411,404 | -0.10(-0.56%) |
Oct 11, 2005 | 18.20 | 18.63 | 18.02 | 18.14 | 585,891 | -0.02(-0.10%) |
Oct 10, 2005 | 18.76 | 18.76 | 18.02 | 18.15 | 369,660 | -0.51(-2.74%) |
Oct 07, 2005 | 18.60 | 18.76 | 18.35 | 18.67 | 302,396 | +0.27(+1.46%) |
Oct 06, 2005 | 18.35 | 18.71 | 18.15 | 18.40 | 428,146 | +0.18(+0.98%) |
Oct 05, 2005 | 18.64 | 18.73 | 18.14 | 18.22 | 242,637 | -0.48(-2.58%) |
Oct 04, 2005 | 18.97 | 19.10 | 18.70 | 18.70 | 305,391 | -0.25(-1.32%) |