Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.58 | 22.61 | 22.34 | 22.38 | 687,446 | -0.20(-0.87%) |
Dec 29, 2005 | 22.76 | 22.83 | 22.57 | 22.58 | 849,884 | -0.02(-0.08%) |
Dec 28, 2005 | 22.42 | 22.77 | 22.09 | 22.60 | 920,065 | +0.05(+0.23%) |
Dec 27, 2005 | 22.97 | 23.00 | 22.54 | 22.54 | 1,479,436 | -0.45(-1.96%) |
Dec 23, 2005 | 22.76 | 23.06 | 22.38 | 23.00 | 2,548,195 | -0.01(-0.04%) |
Dec 22, 2005 | 22.54 | 23.28 | 22.45 | 23.01 | 3,381,835 | +1.43(+6.61%) |
Dec 21, 2005 | 21.55 | 21.61 | 21.35 | 21.58 | 1,156,434 | +0.15(+0.69%) |
Dec 20, 2005 | 21.25 | 21.63 | 21.19 | 21.43 | 1,179,342 | +0.14(+0.65%) |
Dec 19, 2005 | 20.94 | 21.29 | 20.84 | 21.29 | 1,335,949 | +0.36(+1.70%) |
Dec 16, 2005 | 21.13 | 21.28 | 20.87 | 20.94 | 916,317 | +0.04(+0.21%) |
Dec 15, 2005 | 20.94 | 21.07 | 20.60 | 20.89 | 1,061,678 | -0.03(-0.14%) |
Dec 14, 2005 | 20.93 | 21.21 | 20.84 | 20.92 | 538,544 | -0.01(-0.05%) |
Dec 13, 2005 | 21.00 | 21.03 | 20.74 | 20.93 | 959,634 | +0.05(+0.23%) |
Dec 12, 2005 | 21.30 | 21.56 | 20.83 | 20.88 | 2,399,293 | -0.16(-0.78%) |
Dec 09, 2005 | 20.80 | 21.14 | 20.41 | 21.05 | 955,260 | +0.16(+0.76%) |
Dec 08, 2005 | 21.30 | 21.43 | 20.68 | 20.89 | 2,203,118 | -0.48(-2.25%) |
Dec 07, 2005 | 21.77 | 21.82 | 21.18 | 21.37 | 737,427 | -0.38(-1.74%) |
Dec 06, 2005 | 21.46 | 21.80 | 21.33 | 21.75 | 1,119,989 | +0.39(+1.84%) |
Dec 05, 2005 | 21.46 | 21.62 | 21.10 | 21.35 | 1,131,443 | +0.01(+0.07%) |
Dec 02, 2005 | 21.44 | 21.75 | 21.15 | 21.34 | 886,328 | -0.10(-0.45%) |
Dec 01, 2005 | 21.03 | 21.45 | 21.03 | 21.44 | 1,497,554 | +0.41(+1.96%) |
Nov 30, 2005 | 20.89 | 21.18 | 20.81 | 21.02 | 1,667,072 | +0.27(+1.32%) |
Nov 29, 2005 | 20.70 | 21.12 | 20.64 | 20.75 | 1,018,778 | +0.17(+0.82%) |
Nov 28, 2005 | 20.83 | 20.83 | 20.51 | 20.58 | 1,037,937 | -0.25(-1.20%) |
Nov 25, 2005 | 20.53 | 20.89 | 20.53 | 20.83 | 257,193 | +0.26(+1.26%) |
Nov 23, 2005 | 20.41 | 20.73 | 20.24 | 20.57 | 1,129,569 | +0.16(+0.80%) |
Nov 22, 2005 | 20.32 | 20.56 | 20.29 | 20.41 | 1,430,704 | +0.10(+0.50%) |
Nov 21, 2005 | 20.40 | 20.40 | 19.85 | 20.31 | 2,621,708 | -0.03(-0.14%) |
Nov 18, 2005 | 21.16 | 21.16 | 20.31 | 20.34 | 3,114,645 | -0.82(-3.88%) |
Nov 17, 2005 | 21.11 | 21.23 | 20.99 | 21.16 | 2,080,040 | +0.16(+0.78%) |
Nov 16, 2005 | 20.87 | 21.12 | 20.73 | 20.99 | 451,286 | +0.11(+0.53%) |
Nov 15, 2005 | 21.14 | 21.14 | 20.70 | 20.88 | 1,441,325 | -0.15(-0.73%) |
Nov 14, 2005 | 20.58 | 21.08 | 20.58 | 21.04 | 1,125,196 | +0.33(+1.60%) |
Nov 11, 2005 | 20.70 | 20.90 | 20.45 | 20.71 | 1,357,190 | +0.05(+0.23%) |
Nov 10, 2005 | 20.54 | 20.79 | 20.13 | 20.66 | 1,980,911 | +0.06(+0.28%) |
Nov 09, 2005 | 21.06 | 21.11 | 20.53 | 20.60 | 2,436,987 | -0.48(-2.28%) |
Nov 08, 2005 | 21.08 | 21.16 | 20.84 | 21.08 | 1,372,601 | +0.05(+0.23%) |
Nov 07, 2005 | 21.03 | 21.06 | 20.83 | 21.03 | 1,295,547 | +0.01(+0.05%) |
Nov 04, 2005 | 21.25 | 21.31 | 20.81 | 21.02 | 1,543,578 | -0.06(-0.30%) |
Nov 03, 2005 | 21.28 | 21.48 | 20.96 | 21.08 | 1,678,110 | -0.08(-0.36%) |
Nov 02, 2005 | 21.21 | 21.46 | 21.06 | 21.16 | 1,470,481 | +0.09(+0.43%) |
Nov 01, 2005 | 20.58 | 21.43 | 20.58 | 21.07 | 2,644,200 | +0.49(+2.40%) |
Oct 31, 2005 | 20.61 | 20.94 | 20.28 | 20.58 | 2,468,225 | +10.27(+99.65%) |
Oct 28, 2005 | 10.08 | 10.31 | 10.08 | 10.31 | 1,808,060 | +0.25(+2.50%) |
Oct 27, 2005 | 10.08 | 10.14 | 9.941 | 10.05 | 1,548,576 | -0.01(-0.11%) |
Oct 26, 2005 | 10.15 | 10.26 | 10.02 | 10.07 | 1,672,695 | -0.04(-0.39%) |
Oct 25, 2005 | 10.19 | 10.20 | 10.07 | 10.11 | 1,546,910 | -0.00(-0.05%) |
Oct 24, 2005 | 10.01 | 10.13 | 10.01 | 10.11 | 1,936,345 | +0.04(+0.38%) |
Oct 21, 2005 | 10.04 | 10.19 | 10.01 | 10.07 | 1,656,451 | +0.03(+0.30%) |
Oct 20, 2005 | 10.21 | 10.39 | 10.03 | 10.04 | 3,110,897 | -0.13(-1.30%) |
Oct 19, 2005 | 9.871 | 10.21 | 9.871 | 10.17 | 2,090,036 | +0.30(+3.06%) |
Oct 18, 2005 | 9.844 | 9.953 | 9.825 | 9.871 | 2,584,847 | +0.03(+0.28%) |
Oct 17, 2005 | 9.804 | 9.868 | 9.766 | 9.844 | 1,356,149 | +0.06(+0.65%) |
Oct 14, 2005 | 9.640 | 9.873 | 9.598 | 9.780 | 2,577,350 | +0.14(+1.47%) |
Oct 13, 2005 | 9.743 | 9.832 | 9.617 | 9.638 | 1,776,406 | -0.10(-1.07%) |
Oct 12, 2005 | 9.774 | 9.925 | 9.713 | 9.743 | 3,482,422 | -0.03(-0.32%) |
Oct 11, 2005 | 9.784 | 9.923 | 9.688 | 9.774 | 2,707,717 | +0.04(+0.46%) |
Oct 10, 2005 | 9.606 | 9.853 | 9.563 | 9.730 | 2,742,704 | +0.12(+1.29%) |
Oct 07, 2005 | 9.455 | 9.616 | 9.455 | 9.606 | 2,169,589 | +0.12(+1.29%) |
Oct 06, 2005 | 9.424 | 9.617 | 9.400 | 9.484 | 3,225,853 | +0.05(+0.55%) |
Oct 05, 2005 | 9.709 | 9.709 | 9.432 | 9.432 | 1,728,091 | -0.26(-2.70%) |
Oct 04, 2005 | 9.807 | 10.10 | 9.674 | 9.694 | 5,087,227 | +0.00(+0.05%) |