Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.13 | 16.21 | 16.01 | 16.13 | 714,046 | -0.16(-0.98%) |
Dec 29, 2005 | 16.37 | 16.49 | 16.24 | 16.29 | 952,932 | -0.13(-0.79%) |
Dec 28, 2005 | 16.36 | 16.57 | 16.28 | 16.42 | 664,417 | +0.02(+0.13%) |
Dec 27, 2005 | 16.47 | 16.74 | 16.29 | 16.40 | 921,825 | -0.27(-1.64%) |
Dec 23, 2005 | 16.60 | 16.80 | 16.44 | 16.68 | 734,230 | +0.09(+0.56%) |
Dec 22, 2005 | 16.44 | 16.63 | 16.44 | 16.58 | 1,190,156 | +0.29(+1.76%) |
Dec 21, 2005 | 16.10 | 16.42 | 15.94 | 16.30 | 1,352,105 | +0.25(+1.57%) |
Dec 20, 2005 | 16.61 | 16.61 | 15.84 | 16.04 | 2,643,657 | -0.44(-2.66%) |
Dec 19, 2005 | 17.03 | 17.05 | 16.02 | 16.48 | 2,040,031 | -0.63(-3.67%) |
Dec 16, 2005 | 17.41 | 17.50 | 17.10 | 17.11 | 853,436 | -0.16(-0.93%) |
Dec 15, 2005 | 17.43 | 17.56 | 17.24 | 17.27 | 543,074 | -0.11(-0.65%) |
Dec 14, 2005 | 17.35 | 17.47 | 17.31 | 17.38 | 635,684 | +0.00(+0.00%) |
Dec 13, 2005 | 17.27 | 17.39 | 17.17 | 17.38 | 669,641 | +0.18(+1.05%) |
Dec 12, 2005 | 17.10 | 17.30 | 17.01 | 17.20 | 623,098 | +0.27(+1.59%) |
Dec 09, 2005 | 16.88 | 17.02 | 16.75 | 16.93 | 487,508 | +0.05(+0.27%) |
Dec 08, 2005 | 16.99 | 16.99 | 16.58 | 16.89 | 1,523,314 | -0.19(-1.13%) |
Dec 07, 2005 | 17.50 | 17.50 | 16.89 | 17.08 | 928,236 | -0.45(-2.57%) |
Dec 06, 2005 | 17.50 | 17.67 | 17.44 | 17.53 | 639,246 | +0.11(+0.60%) |
Dec 05, 2005 | 17.24 | 17.46 | 17.18 | 17.43 | 797,157 | +0.19(+1.07%) |
Dec 02, 2005 | 16.84 | 17.26 | 16.84 | 17.24 | 1,121,292 | +0.13(+0.74%) |
Dec 01, 2005 | 17.06 | 17.15 | 16.89 | 17.11 | 1,129,603 | -0.07(-0.39%) |
Nov 30, 2005 | 17.55 | 17.69 | 17.07 | 17.18 | 1,079,974 | -0.02(-0.12%) |
Nov 29, 2005 | 17.19 | 17.54 | 17.19 | 17.20 | 909,952 | +0.02(+0.10%) |
Nov 28, 2005 | 17.75 | 17.89 | 17.13 | 17.19 | 1,053,378 | -0.50(-2.83%) |
Nov 25, 2005 | 17.67 | 17.85 | 17.65 | 17.69 | 284,478 | +0.26(+1.50%) |
Nov 23, 2005 | 17.46 | 17.61 | 17.27 | 17.43 | 788,134 | -0.05(-0.29%) |
Nov 22, 2005 | 17.89 | 17.92 | 17.39 | 17.48 | 1,073,563 | -0.51(-2.86%) |
Nov 21, 2005 | 17.98 | 18.03 | 17.86 | 17.99 | 940,822 | +0.02(+0.09%) |
Nov 18, 2005 | 17.83 | 18.02 | 17.73 | 17.97 | 819,954 | +0.32(+1.81%) |
Nov 17, 2005 | 17.22 | 17.73 | 17.21 | 17.65 | 2,554,847 | +0.60(+3.51%) |
Nov 16, 2005 | 17.14 | 17.22 | 16.89 | 17.06 | 963,143 | -0.08(-0.47%) |
Nov 15, 2005 | 17.19 | 17.46 | 16.95 | 17.14 | 1,457,775 | -0.03(-0.15%) |
Nov 14, 2005 | 17.23 | 17.47 | 17.14 | 17.16 | 957,681 | -0.04(-0.24%) |
Nov 11, 2005 | 17.16 | 17.48 | 17.12 | 17.20 | 951,982 | +0.11(+0.64%) |
Nov 10, 2005 | 16.82 | 17.21 | 16.71 | 17.09 | 1,633,972 | +0.54(+3.28%) |
Nov 09, 2005 | 16.21 | 16.68 | 16.21 | 16.55 | 1,236,936 | +0.29(+1.81%) |
Nov 08, 2005 | 16.36 | 16.40 | 16.12 | 16.26 | 1,045,780 | +0.02(+0.10%) |
Nov 07, 2005 | 16.32 | 16.62 | 16.23 | 16.24 | 988,789 | -0.08(-0.52%) |
Nov 04, 2005 | 16.55 | 16.59 | 16.20 | 16.32 | 1,408,146 | -0.22(-1.32%) |
Nov 03, 2005 | 16.53 | 16.89 | 16.32 | 16.54 | 2,784,472 | +0.71(+4.47%) |
Nov 02, 2005 | 15.72 | 16.03 | 15.58 | 15.83 | 1,712,096 | -0.01(-0.08%) |
Nov 01, 2005 | 16.06 | 16.16 | 15.73 | 15.85 | 2,002,037 | -0.21(-1.31%) |
Oct 31, 2005 | 15.79 | 16.29 | 15.79 | 16.06 | 1,724,682 | +0.05(+0.34%) |
Oct 28, 2005 | 15.79 | 16.10 | 15.69 | 16.00 | 1,231,000 | +0.00(+0.00%) |
Oct 27, 2005 | 16.61 | 16.68 | 15.94 | 16.00 | 894,042 | -0.66(-3.97%) |
Oct 26, 2005 | 16.51 | 16.97 | 16.44 | 16.66 | 1,243,822 | +0.27(+1.64%) |
Oct 25, 2005 | 16.44 | 16.59 | 16.24 | 16.39 | 1,354,005 | +0.08(+0.49%) |
Oct 24, 2005 | 15.93 | 16.31 | 15.87 | 16.31 | 1,011,585 | +0.31(+1.95%) |
Oct 21, 2005 | 15.75 | 16.20 | 15.63 | 16.00 | 1,131,503 | +0.19(+1.20%) |
Oct 20, 2005 | 15.97 | 15.97 | 15.67 | 15.81 | 1,029,157 | -0.20(-1.26%) |
Oct 19, 2005 | 15.94 | 16.07 | 15.70 | 16.02 | 1,240,498 | -0.08(-0.47%) |
Oct 18, 2005 | 15.90 | 16.23 | 15.75 | 16.09 | 1,370,864 | +0.23(+1.43%) |
Oct 17, 2005 | 15.79 | 15.98 | 15.62 | 15.86 | 1,286,091 | +0.01(+0.05%) |
Oct 14, 2005 | 15.78 | 15.88 | 15.46 | 15.86 | 686,026 | +0.27(+1.70%) |
Oct 13, 2005 | 15.27 | 15.76 | 15.06 | 15.59 | 1,579,118 | +0.00(+0.03%) |
Oct 12, 2005 | 15.69 | 15.78 | 15.30 | 15.59 | 1,275,880 | -0.19(-1.23%) |
Oct 11, 2005 | 15.96 | 15.96 | 15.74 | 15.78 | 1,684,551 | -0.36(-2.22%) |
Oct 10, 2005 | 17.14 | 16.26 | 15.92 | 16.14 | 1,052,666 | -0.18(-1.11%) |
Oct 07, 2005 | 16.42 | 16.42 | 15.99 | 16.32 | 1,248,097 | -0.12(-0.74%) |
Oct 06, 2005 | 16.42 | 16.70 | 16.32 | 16.44 | 4,826,878 | -0.17(-1.04%) |
Oct 05, 2005 | 16.63 | 16.81 | 16.56 | 16.61 | 907,340 | -0.29(-1.74%) |
Oct 04, 2005 | 16.79 | 17.14 | 16.58 | 16.91 | 1,355,904 | -0.06(-0.35%) |