Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.45 | 15.47 | 14.96 | 14.98 | 115,027 | -0.49(-3.19%) |
Dec 29, 2005 | 15.45 | 15.54 | 15.28 | 15.47 | 128,720 | +0.09(+0.60%) |
Dec 28, 2005 | 14.98 | 15.44 | 14.98 | 15.38 | 136,328 | +0.37(+2.45%) |
Dec 27, 2005 | 15.45 | 15.48 | 14.85 | 15.01 | 309,478 | -0.42(-2.73%) |
Dec 23, 2005 | 15.52 | 15.68 | 15.39 | 15.43 | 171,932 | -0.01(-0.08%) |
Dec 22, 2005 | 15.71 | 15.74 | 15.40 | 15.45 | 658,363 | -0.37(-2.37%) |
Dec 21, 2005 | 15.97 | 15.97 | 15.50 | 15.82 | 782,520 | -0.22(-1.35%) |
Dec 20, 2005 | 16.31 | 16.53 | 15.94 | 16.04 | 405,486 | -0.27(-1.65%) |
Dec 19, 2005 | 17.11 | 17.11 | 16.06 | 16.31 | 639,192 | -0.85(-4.98%) |
Dec 16, 2005 | 17.57 | 17.81 | 17.15 | 17.16 | 1,034,940 | -0.40(-2.28%) |
Dec 15, 2005 | 17.75 | 17.75 | 17.52 | 17.56 | 826,492 | -0.19(-1.07%) |
Dec 14, 2005 | 17.55 | 17.94 | 17.55 | 17.75 | 227,467 | +0.18(+1.01%) |
Dec 13, 2005 | 17.42 | 17.84 | 17.35 | 17.57 | 2,548,857 | -0.89(-4.84%) |
Dec 12, 2005 | 18.84 | 18.99 | 18.43 | 18.47 | 209,970 | -0.30(-1.58%) |
Dec 09, 2005 | 18.71 | 19.12 | 18.70 | 18.76 | 153,978 | +0.02(+0.11%) |
Dec 08, 2005 | 18.78 | 18.86 | 18.58 | 18.74 | 93,117 | -0.01(-0.03%) |
Dec 07, 2005 | 18.69 | 18.80 | 18.57 | 18.75 | 99,051 | +0.09(+0.46%) |
Dec 06, 2005 | 18.46 | 18.72 | 18.34 | 18.67 | 137,545 | +0.24(+1.28%) |
Dec 05, 2005 | 18.41 | 18.53 | 18.21 | 18.43 | 221,990 | +0.02(+0.11%) |
Dec 02, 2005 | 18.10 | 18.44 | 18.09 | 18.41 | 164,628 | +0.32(+1.74%) |
Dec 01, 2005 | 17.55 | 18.11 | 17.53 | 18.09 | 219,251 | +0.64(+3.69%) |
Nov 30, 2005 | 17.53 | 17.70 | 17.38 | 17.45 | 656,994 | -0.28(-1.59%) |
Nov 29, 2005 | 17.95 | 18.03 | 17.65 | 17.73 | 782,367 | -0.19(-1.06%) |
Nov 28, 2005 | 18.19 | 18.44 | 17.88 | 17.92 | 392,401 | -0.11(-0.58%) |
Nov 25, 2005 | 17.98 | 18.21 | 17.94 | 18.03 | 387,075 | +0.12(+0.66%) |
Nov 23, 2005 | 17.81 | 17.91 | 17.76 | 17.91 | 711,008 | +0.04(+0.22%) |
Nov 22, 2005 | 17.92 | 17.94 | 17.75 | 17.87 | 103,463 | -0.05(-0.26%) |
Nov 21, 2005 | 17.68 | 17.93 | 17.68 | 17.92 | 538,467 | +0.11(+0.59%) |
Nov 18, 2005 | 17.94 | 18.07 | 17.72 | 17.81 | 441,089 | -0.11(-0.59%) |
Nov 17, 2005 | 17.75 | 18.09 | 17.68 | 17.92 | 216,512 | +0.20(+1.11%) |
Nov 16, 2005 | 17.68 | 17.73 | 17.61 | 17.72 | 211,796 | +0.04(+0.22%) |
Nov 15, 2005 | 17.75 | 17.80 | 17.17 | 17.68 | 572,397 | -0.26(-1.47%) |
Nov 14, 2005 | 18.04 | 18.17 | 17.76 | 17.94 | 94,790 | -0.13(-0.73%) |
Nov 11, 2005 | 18.34 | 18.63 | 17.75 | 18.07 | 766,696 | -0.16(-0.90%) |
Nov 10, 2005 | 18.63 | 18.67 | 17.22 | 18.24 | 199,776 | -0.33(-1.77%) |
Nov 09, 2005 | 18.80 | 18.94 | 18.47 | 18.57 | 665,971 | -0.26(-1.40%) |
Nov 08, 2005 | 18.90 | 19.01 | 18.73 | 18.83 | 174,366 | -0.07(-0.35%) |
Nov 07, 2005 | 18.96 | 19.36 | 18.80 | 18.90 | 257,441 | -0.03(-0.17%) |
Nov 04, 2005 | 18.76 | 19.27 | 18.63 | 18.93 | 396,813 | +0.30(+1.59%) |
Nov 03, 2005 | 18.77 | 19.03 | 18.47 | 18.63 | 616,826 | +0.19(+1.03%) |
Nov 02, 2005 | 18.30 | 18.50 | 18.11 | 18.44 | 412,485 | +0.20(+1.12%) |
Nov 01, 2005 | 17.35 | 18.40 | 17.31 | 18.24 | 449,001 | +0.95(+5.51%) |
Oct 31, 2005 | 17.38 | 17.45 | 17.25 | 17.29 | 244,661 | -0.07(-0.38%) |
Oct 28, 2005 | 17.36 | 17.60 | 17.34 | 17.35 | 276,613 | -0.01(-0.04%) |
Oct 27, 2005 | 17.71 | 17.73 | 17.29 | 17.36 | 985,947 | -0.31(-1.75%) |
Oct 26, 2005 | 17.75 | 18.01 | 17.55 | 17.67 | 445,350 | +0.32(+1.86%) |
Oct 25, 2005 | 17.38 | 17.50 | 17.27 | 17.34 | 116,396 | -0.08(-0.45%) |
Oct 24, 2005 | 17.48 | 17.54 | 17.27 | 17.42 | 200,080 | +0.07(+0.42%) |
Oct 21, 2005 | 17.19 | 17.38 | 17.19 | 17.35 | 55,231 | +0.26(+1.54%) |
Oct 20, 2005 | 17.56 | 17.76 | 17.02 | 17.09 | 255,768 | -0.45(-2.55%) |
Oct 19, 2005 | 17.53 | 17.55 | 17.06 | 17.54 | 127,960 | +0.01(+0.04%) |
Oct 18, 2005 | 17.21 | 17.54 | 17.12 | 17.53 | 221,838 | +0.39(+2.26%) |
Oct 17, 2005 | 17.10 | 17.59 | 16.92 | 17.14 | 1,073,892 | +0.20(+1.20%) |
Oct 14, 2005 | 17.27 | 17.41 | 16.66 | 16.94 | 227,924 | -0.30(-1.72%) |
Oct 13, 2005 | 17.57 | 17.57 | 16.77 | 17.23 | 176,496 | -0.37(-2.09%) |
Oct 12, 2005 | 18.11 | 18.22 | 17.44 | 17.60 | 89,313 | -0.40(-2.23%) |
Oct 11, 2005 | 17.91 | 18.27 | 17.76 | 18.00 | 1,319,313 | +0.09(+0.51%) |
Oct 10, 2005 | 19.55 | 18.82 | 17.80 | 17.91 | 287,720 | -0.36(-1.98%) |
Oct 07, 2005 | 18.05 | 18.50 | 17.68 | 18.27 | 362,427 | +0.39(+2.17%) |
Oct 06, 2005 | 19.63 | 19.84 | 17.61 | 17.88 | 572,397 | -1.75(-8.94%) |
Oct 05, 2005 | 19.75 | 19.98 | 19.64 | 19.64 | 186,995 | -0.09(-0.43%) |
Oct 04, 2005 | 19.62 | 19.76 | 19.59 | 19.72 | 162,346 | +0.20(+1.01%) |