Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.32 | 18.44 | 17.93 | 18.26 | 558,397 | -0.19(-1.03%) |
Dec 29, 2005 | 18.50 | 18.66 | 18.42 | 18.45 | 630,821 | -0.07(-0.38%) |
Dec 28, 2005 | 18.45 | 18.60 | 18.25 | 18.52 | 427,300 | +0.02(+0.11%) |
Dec 27, 2005 | 18.82 | 19.05 | 18.50 | 18.50 | 439,400 | -0.43(-2.27%) |
Dec 23, 2005 | 18.81 | 19.15 | 18.71 | 18.93 | 715,129 | +0.01(+0.05%) |
Dec 22, 2005 | 18.68 | 19.00 | 18.47 | 18.92 | 719,537 | +0.31(+1.67%) |
Dec 21, 2005 | 18.60 | 19.01 | 18.57 | 18.61 | 756,939 | -0.08(-0.43%) |
Dec 20, 2005 | 18.49 | 19.00 | 18.42 | 18.69 | 1,451,753 | +0.24(+1.30%) |
Dec 19, 2005 | 18.98 | 19.00 | 18.39 | 18.45 | 731,687 | -0.39(-2.07%) |
Dec 16, 2005 | 19.11 | 19.28 | 18.83 | 18.84 | 1,451,252 | -0.17(-0.89%) |
Dec 15, 2005 | 19.45 | 19.45 | 18.98 | 19.01 | 917,713 | -0.32(-1.66%) |
Dec 14, 2005 | 19.81 | 19.96 | 19.29 | 19.33 | 890,537 | -0.50(-2.52%) |
Dec 13, 2005 | 19.55 | 20.06 | 19.55 | 19.83 | 773,347 | -0.02(-0.10%) |
Dec 12, 2005 | 19.88 | 20.00 | 19.78 | 19.85 | 711,698 | -0.08(-0.40%) |
Dec 09, 2005 | 19.60 | 19.94 | 19.31 | 19.93 | 812,860 | +0.50(+2.57%) |
Dec 08, 2005 | 19.90 | 20.02 | 19.21 | 19.43 | 1,338,028 | -0.47(-2.36%) |
Dec 07, 2005 | 20.37 | 20.44 | 19.74 | 19.90 | 1,265,267 | -0.37(-1.83%) |
Dec 06, 2005 | 20.40 | 20.79 | 20.25 | 20.27 | 957,786 | -0.07(-0.34%) |
Dec 05, 2005 | 20.76 | 20.90 | 19.99 | 20.34 | 1,387,016 | -0.53(-2.54%) |
Dec 02, 2005 | 20.82 | 20.95 | 20.40 | 20.87 | 2,085,676 | -0.13(-0.62%) |
Dec 01, 2005 | 20.01 | 21.06 | 19.89 | 21.00 | 2,728,930 | +1.09(+5.47%) |
Nov 30, 2005 | 18.10 | 20.17 | 17.52 | 19.91 | 7,784,933 | +3.21(+19.22%) |
Nov 29, 2005 | 17.11 | 17.11 | 16.56 | 16.70 | 992,925 | -0.24(-1.42%) |
Nov 28, 2005 | 17.32 | 17.33 | 16.87 | 16.94 | 889,480 | -0.36(-2.08%) |
Nov 25, 2005 | 17.23 | 17.35 | 16.97 | 17.30 | 225,010 | +0.01(+0.06%) |
Nov 23, 2005 | 17.18 | 17.62 | 16.95 | 17.29 | 486,689 | +0.21(+1.23%) |
Nov 22, 2005 | 16.78 | 17.26 | 16.72 | 17.08 | 668,415 | +0.16(+0.95%) |
Nov 21, 2005 | 16.90 | 17.03 | 16.65 | 16.92 | 527,365 | +0.03(+0.18%) |
Nov 18, 2005 | 16.57 | 16.90 | 16.53 | 16.89 | 530,148 | +0.41(+2.49%) |
Nov 17, 2005 | 16.15 | 16.51 | 16.10 | 16.48 | 572,631 | +0.46(+2.87%) |
Nov 16, 2005 | 16.29 | 16.37 | 15.90 | 16.02 | 427,236 | -0.27(-1.66%) |
Nov 15, 2005 | 16.38 | 16.55 | 16.17 | 16.29 | 614,945 | -0.09(-0.55%) |
Nov 14, 2005 | 16.35 | 16.46 | 16.18 | 16.38 | 454,377 | +0.10(+0.61%) |
Nov 11, 2005 | 16.35 | 16.60 | 16.03 | 16.28 | 1,004,688 | -0.12(-0.73%) |
Nov 10, 2005 | 16.39 | 16.49 | 16.06 | 16.40 | 608,110 | +0.11(+0.68%) |
Nov 09, 2005 | 16.16 | 16.49 | 16.00 | 16.29 | 785,734 | +0.15(+0.93%) |
Nov 08, 2005 | 16.25 | 16.32 | 16.05 | 16.14 | 677,042 | -0.23(-1.41%) |
Nov 07, 2005 | 16.38 | 16.53 | 16.17 | 16.37 | 845,368 | +0.08(+0.49%) |
Nov 04, 2005 | 16.20 | 16.38 | 16.07 | 16.29 | 1,019,309 | +0.08(+0.49%) |
Nov 03, 2005 | 15.63 | 16.24 | 15.63 | 16.21 | 2,079,918 | +0.71(+4.58%) |
Nov 02, 2005 | 14.88 | 15.59 | 14.88 | 15.50 | 1,050,220 | +0.57(+3.82%) |
Nov 01, 2005 | 14.93 | 15.12 | 14.42 | 14.93 | 1,545,264 | -0.15(-0.99%) |
Oct 31, 2005 | 14.78 | 15.24 | 14.75 | 15.08 | 987,318 | +0.39(+2.65%) |
Oct 28, 2005 | 14.59 | 14.75 | 13.89 | 14.69 | 1,652,042 | +0.12(+0.82%) |
Oct 27, 2005 | 14.80 | 14.84 | 14.43 | 14.57 | 633,823 | -0.28(-1.89%) |
Oct 26, 2005 | 14.80 | 15.09 | 14.66 | 14.85 | 826,161 | +0.01(+0.07%) |
Oct 25, 2005 | 15.17 | 15.20 | 14.66 | 14.84 | 843,591 | -0.45(-2.94%) |
Oct 24, 2005 | 15.08 | 15.30 | 15.00 | 15.29 | 654,080 | +0.26(+1.73%) |
Oct 21, 2005 | 15.03 | 15.31 | 15.00 | 15.03 | 888,267 | +0.00(+0.00%) |
Oct 20, 2005 | 14.97 | 15.51 | 14.90 | 15.03 | 764,458 | +0.06(+0.40%) |
Oct 19, 2005 | 14.70 | 14.97 | 14.40 | 14.97 | 1,240,749 | +0.06(+0.40%) |
Oct 18, 2005 | 15.20 | 15.20 | 14.85 | 14.91 | 879,145 | -0.23(-1.52%) |
Oct 17, 2005 | 15.25 | 15.37 | 14.91 | 15.14 | 650,813 | -0.10(-0.66%) |
Oct 14, 2005 | 15.25 | 15.54 | 15.06 | 15.24 | 1,230,949 | -0.04(-0.26%) |
Oct 13, 2005 | 15.12 | 15.33 | 14.93 | 15.28 | 1,171,445 | +0.16(+1.06%) |
Oct 12, 2005 | 15.11 | 15.23 | 14.83 | 15.12 | 1,548,397 | -0.03(-0.20%) |
Oct 11, 2005 | 15.51 | 15.75 | 15.14 | 15.15 | 1,434,299 | -0.40(-2.57%) |
Oct 10, 2005 | 15.89 | 16.18 | 15.40 | 15.55 | 2,574,902 | -0.10(-0.64%) |
Oct 07, 2005 | 15.81 | 15.90 | 15.47 | 15.65 | 779,553 | -0.02(-0.13%) |
Oct 06, 2005 | 16.03 | 16.12 | 15.47 | 15.67 | 949,487 | -0.33(-2.06%) |
Oct 05, 2005 | 16.37 | 16.45 | 15.94 | 16.00 | 881,866 | -0.41(-2.50%) |
Oct 04, 2005 | 16.51 | 16.95 | 16.37 | 16.41 | 963,554 | -0.18(-1.08%) |