Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.99 | 24.90 | 23.97 | 24.75 | 797,917 | +0.39(+1.62%) |
Dec 29, 2005 | 24.85 | 24.85 | 24.31 | 24.35 | 805,474 | -0.49(-1.97%) |
Dec 28, 2005 | 24.47 | 25.18 | 24.28 | 24.84 | 1,287,993 | +0.50(+2.05%) |
Dec 27, 2005 | 24.99 | 25.00 | 23.67 | 24.34 | 1,313,646 | -0.80(-3.18%) |
Dec 23, 2005 | 25.46 | 25.47 | 24.67 | 25.14 | 1,018,685 | -0.41(-1.62%) |
Dec 22, 2005 | 25.65 | 25.88 | 25.30 | 25.55 | 559,265 | -0.38(-1.45%) |
Dec 21, 2005 | 25.85 | 26.08 | 25.60 | 25.93 | 748,845 | +0.10(+0.40%) |
Dec 20, 2005 | 25.83 | 26.12 | 25.72 | 25.83 | 751,826 | +0.11(+0.44%) |
Dec 19, 2005 | 25.67 | 26.10 | 25.41 | 25.71 | 1,274,900 | +0.06(+0.22%) |
Dec 16, 2005 | 26.44 | 26.48 | 25.52 | 25.66 | 1,160,151 | -0.66(-2.50%) |
Dec 15, 2005 | 26.32 | 26.53 | 25.79 | 26.31 | 1,454,048 | +0.00(+0.00%) |
Dec 14, 2005 | 26.00 | 26.34 | 25.55 | 26.31 | 1,070,524 | +0.29(+1.12%) |
Dec 13, 2005 | 25.58 | 26.65 | 25.52 | 26.02 | 2,102,941 | +0.83(+3.28%) |
Dec 12, 2005 | 25.12 | 25.91 | 24.75 | 25.20 | 1,452,664 | +0.08(+0.34%) |
Dec 09, 2005 | 25.44 | 25.50 | 24.95 | 25.11 | 1,321,523 | -0.56(-2.20%) |
Dec 08, 2005 | 24.94 | 25.68 | 24.75 | 25.68 | 1,087,130 | +0.97(+3.92%) |
Dec 07, 2005 | 25.25 | 25.51 | 24.57 | 24.71 | 1,045,616 | -0.09(-0.38%) |
Dec 06, 2005 | 24.43 | 25.31 | 24.06 | 24.80 | 1,510,039 | +0.28(+1.15%) |
Dec 05, 2005 | 24.14 | 24.85 | 24.14 | 24.52 | 1,478,956 | +8.64(+54.46%) |
Dec 02, 2005 | 16.05 | 16.19 | 15.62 | 15.87 | 1,846,088 | -0.18(-1.09%) |
Dec 01, 2005 | 15.72 | 16.17 | 15.66 | 16.05 | 1,242,221 | +0.50(+3.22%) |
Nov 30, 2005 | 15.60 | 15.74 | 15.32 | 15.55 | 1,129,974 | +0.23(+1.50%) |
Nov 29, 2005 | 15.45 | 15.47 | 15.09 | 15.32 | 1,272,239 | +0.30(+2.00%) |
Nov 28, 2005 | 16.03 | 16.04 | 14.88 | 15.02 | 1,961,209 | -1.03(-6.40%) |
Nov 25, 2005 | 15.91 | 16.18 | 15.84 | 16.05 | 391,986 | +0.16(+1.00%) |
Nov 23, 2005 | 15.98 | 16.09 | 15.74 | 15.89 | 1,651,611 | -0.09(-0.57%) |
Nov 22, 2005 | 15.68 | 16.19 | 15.66 | 15.98 | 1,751,404 | +0.39(+2.49%) |
Nov 21, 2005 | 15.33 | 15.66 | 15.26 | 15.59 | 1,308,643 | +0.39(+2.58%) |
Nov 18, 2005 | 15.14 | 15.21 | 14.77 | 15.20 | 956,574 | +0.10(+0.66%) |
Nov 17, 2005 | 15.34 | 15.46 | 14.93 | 15.10 | 1,881,055 | -0.09(-0.58%) |
Nov 16, 2005 | 14.48 | 15.36 | 14.45 | 15.19 | 1,736,076 | +0.73(+5.09%) |
Nov 15, 2005 | 14.40 | 14.82 | 14.26 | 14.45 | 1,924,006 | +0.05(+0.35%) |
Nov 14, 2005 | 14.53 | 14.68 | 14.15 | 14.40 | 1,040,719 | +0.28(+2.01%) |
Nov 11, 2005 | 13.82 | 14.34 | 13.82 | 14.12 | 1,721,067 | +0.24(+1.74%) |
Nov 10, 2005 | 14.57 | 14.59 | 13.70 | 13.87 | 2,349,523 | -0.94(-6.34%) |
Nov 09, 2005 | 14.72 | 15.35 | 14.51 | 14.81 | 1,426,159 | +0.10(+0.65%) |
Nov 08, 2005 | 14.59 | 15.07 | 14.46 | 14.72 | 1,332,753 | +0.10(+0.71%) |
Nov 07, 2005 | 14.83 | 14.83 | 14.35 | 14.61 | 1,360,216 | -0.21(-1.44%) |
Nov 04, 2005 | 15.57 | 15.59 | 14.66 | 14.83 | 1,821,499 | -0.70(-4.52%) |
Nov 03, 2005 | 15.29 | 15.70 | 15.18 | 15.53 | 1,245,414 | +0.37(+2.45%) |
Nov 02, 2005 | 14.88 | 15.27 | 14.72 | 15.16 | 1,982,445 | +0.29(+1.94%) |
Nov 01, 2005 | 14.95 | 15.02 | 14.51 | 14.87 | 1,164,463 | -0.03(-0.22%) |
Oct 31, 2005 | 14.50 | 15.03 | 14.45 | 14.90 | 1,761,942 | +0.51(+3.51%) |
Oct 28, 2005 | 14.30 | 14.59 | 13.79 | 14.40 | 2,393,272 | +0.12(+0.82%) |
Oct 27, 2005 | 15.03 | 15.05 | 14.20 | 14.28 | 2,172,770 | -0.33(-2.23%) |
Oct 26, 2005 | 14.59 | 15.16 | 14.20 | 14.61 | 1,675,402 | +0.02(+0.14%) |
Oct 25, 2005 | 14.23 | 14.68 | 14.19 | 14.58 | 2,336,909 | +0.41(+2.89%) |
Oct 24, 2005 | 13.48 | 14.19 | 13.26 | 14.18 | 1,244,616 | +0.70(+5.17%) |
Oct 21, 2005 | 13.09 | 13.87 | 13.03 | 13.48 | 1,346,964 | +0.28(+2.15%) |
Oct 20, 2005 | 13.99 | 14.12 | 12.97 | 13.19 | 2,081,439 | -0.96(-6.81%) |
Oct 19, 2005 | 13.82 | 14.16 | 13.33 | 14.16 | 1,632,132 | +0.32(+2.29%) |
Oct 18, 2005 | 14.51 | 14.59 | 13.83 | 13.84 | 1,937,897 | -0.86(-5.82%) |
Oct 17, 2005 | 14.82 | 14.92 | 14.43 | 14.70 | 1,367,401 | +0.50(+3.53%) |
Oct 14, 2005 | 13.67 | 14.28 | 13.48 | 14.20 | 2,646,347 | +0.31(+2.23%) |
Oct 13, 2005 | 14.51 | 14.53 | 13.16 | 13.89 | 2,284,697 | -0.73(-4.97%) |
Oct 12, 2005 | 14.78 | 14.85 | 14.32 | 14.61 | 1,583,752 | -0.18(-1.19%) |
Oct 11, 2005 | 14.30 | 14.99 | 14.15 | 14.79 | 2,358,145 | +0.77(+5.48%) |
Oct 10, 2005 | 14.68 | 14.68 | 13.94 | 14.02 | 2,721,710 | -0.66(-4.52%) |
Oct 07, 2005 | 14.74 | 15.04 | 14.45 | 14.68 | 2,572,580 | +0.07(+0.49%) |
Oct 06, 2005 | 15.14 | 15.39 | 14.39 | 14.61 | 3,871,164 | -0.95(-6.09%) |
Oct 05, 2005 | 16.74 | 16.95 | 15.46 | 15.56 | 3,125,831 | -1.26(-7.47%) |
Oct 04, 2005 | 16.91 | 17.12 | 16.82 | 16.82 | 4,177,728 | +0.17(+1.03%) |