Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.69 | 17.85 | 17.44 | 17.50 | 305,666 | -0.35(-1.96%) |
Dec 29, 2005 | 17.89 | 18.08 | 17.82 | 17.85 | 201,475 | -0.15(-0.82%) |
Dec 28, 2005 | 17.71 | 18.07 | 17.59 | 17.99 | 172,729 | +0.41(+2.33%) |
Dec 27, 2005 | 18.14 | 18.14 | 17.57 | 17.58 | 249,369 | -0.55(-3.03%) |
Dec 23, 2005 | 18.09 | 18.19 | 17.98 | 18.13 | 191,625 | +0.06(+0.36%) |
Dec 22, 2005 | 18.07 | 18.22 | 17.80 | 18.07 | 395,778 | -0.07(-0.40%) |
Dec 21, 2005 | 17.72 | 18.29 | 17.72 | 18.14 | 464,212 | +0.42(+2.36%) |
Dec 20, 2005 | 17.68 | 18.14 | 17.56 | 17.72 | 653,851 | +0.04(+0.22%) |
Dec 19, 2005 | 18.09 | 18.09 | 17.61 | 17.68 | 698,006 | -0.40(-2.22%) |
Dec 16, 2005 | 18.22 | 18.23 | 17.25 | 18.08 | 1,719,612 | -0.05(-0.26%) |
Dec 15, 2005 | 18.32 | 18.59 | 17.95 | 18.13 | 924,358 | -0.36(-1.96%) |
Dec 14, 2005 | 17.78 | 19.80 | 17.37 | 18.49 | 3,393,707 | +1.54(+9.10%) |
Dec 13, 2005 | 16.75 | 16.99 | 16.60 | 16.95 | 534,316 | +0.27(+1.63%) |
Dec 12, 2005 | 16.84 | 16.87 | 16.45 | 16.68 | 294,865 | -0.11(-0.67%) |
Dec 09, 2005 | 16.60 | 16.82 | 16.47 | 16.79 | 307,986 | +0.23(+1.41%) |
Dec 08, 2005 | 16.70 | 16.78 | 16.20 | 16.56 | 351,245 | +0.01(+0.05%) |
Dec 07, 2005 | 16.68 | 16.84 | 16.41 | 16.55 | 283,670 | -0.26(-1.54%) |
Dec 06, 2005 | 17.09 | 17.33 | 16.79 | 16.81 | 328,540 | -0.24(-1.42%) |
Dec 05, 2005 | 17.05 | 17.13 | 16.61 | 17.05 | 423,697 | -0.08(-0.48%) |
Dec 02, 2005 | 17.17 | 17.19 | 17.03 | 17.13 | 268,888 | -0.09(-0.50%) |
Dec 01, 2005 | 17.22 | 17.32 | 16.99 | 17.22 | 372,035 | +0.02(+0.13%) |
Nov 30, 2005 | 17.24 | 17.24 | 17.03 | 17.20 | 415,345 | +0.05(+0.28%) |
Nov 29, 2005 | 16.85 | 17.22 | 16.83 | 17.15 | 337,339 | +0.38(+2.24%) |
Nov 28, 2005 | 16.99 | 16.99 | 16.54 | 16.77 | 217,718 | -0.39(-2.26%) |
Nov 25, 2005 | 17.13 | 17.16 | 17.04 | 17.16 | 106,888 | +0.03(+0.18%) |
Nov 23, 2005 | 17.06 | 17.18 | 16.90 | 17.13 | 262,049 | -0.03(-0.20%) |
Nov 22, 2005 | 16.95 | 17.22 | 16.95 | 17.17 | 257,094 | +0.12(+0.68%) |
Nov 21, 2005 | 16.97 | 17.09 | 16.72 | 17.05 | 343,491 | +0.00(+0.00%) |
Nov 18, 2005 | 17.15 | 17.17 | 16.90 | 17.05 | 191,945 | +0.04(+0.23%) |
Nov 17, 2005 | 16.71 | 17.10 | 16.71 | 17.01 | 300,482 | +0.36(+2.18%) |
Nov 16, 2005 | 16.76 | 16.78 | 16.51 | 16.65 | 143,634 | -0.09(-0.52%) |
Nov 15, 2005 | 16.84 | 17.03 | 16.62 | 16.74 | 251,312 | -0.15(-0.87%) |
Nov 14, 2005 | 17.25 | 17.25 | 16.43 | 16.88 | 263,970 | -0.36(-2.08%) |
Nov 11, 2005 | 17.15 | 17.28 | 17.13 | 17.24 | 139,364 | +0.03(+0.20%) |
Nov 10, 2005 | 17.02 | 17.24 | 16.44 | 17.21 | 162,646 | +0.19(+1.09%) |
Nov 09, 2005 | 16.82 | 17.05 | 16.62 | 17.02 | 267,228 | +0.22(+1.31%) |
Nov 08, 2005 | 16.77 | 16.84 | 16.55 | 16.80 | 200,260 | -0.10(-0.59%) |
Nov 07, 2005 | 16.74 | 17.01 | 16.50 | 16.90 | 272,869 | +0.21(+1.27%) |
Nov 04, 2005 | 16.76 | 16.76 | 16.35 | 16.69 | 189,972 | -0.07(-0.41%) |
Nov 03, 2005 | 16.80 | 16.95 | 16.65 | 16.76 | 200,109 | +0.00(+0.03%) |
Nov 02, 2005 | 16.37 | 16.75 | 16.30 | 16.75 | 266,170 | +0.47(+2.86%) |
Nov 01, 2005 | 15.98 | 16.34 | 15.87 | 16.29 | 154,088 | +0.23(+1.45%) |
Oct 31, 2005 | 16.06 | 16.29 | 15.77 | 16.05 | 403,919 | -0.06(-0.40%) |
Oct 28, 2005 | 15.40 | 16.28 | 15.40 | 16.12 | 553,344 | +0.79(+5.13%) |
Oct 27, 2005 | 15.56 | 15.65 | 15.14 | 15.33 | 421,949 | -0.27(-1.74%) |
Oct 26, 2005 | 15.45 | 15.76 | 15.38 | 15.60 | 154,442 | +0.06(+0.39%) |
Oct 25, 2005 | 15.61 | 15.93 | 15.33 | 15.54 | 256,983 | -0.20(-1.29%) |
Oct 24, 2005 | 15.25 | 15.85 | 15.13 | 15.75 | 497,044 | +0.54(+3.52%) |
Oct 21, 2005 | 14.98 | 15.57 | 14.94 | 15.21 | 748,704 | -0.16(-1.01%) |
Oct 20, 2005 | 15.74 | 15.85 | 15.18 | 15.37 | 248,216 | -0.39(-2.49%) |
Oct 19, 2005 | 15.35 | 15.81 | 15.30 | 15.76 | 401,446 | +0.32(+2.07%) |
Oct 18, 2005 | 15.76 | 15.91 | 15.33 | 15.44 | 244,512 | -0.40(-2.51%) |
Oct 17, 2005 | 15.97 | 15.97 | 15.38 | 15.84 | 232,819 | -0.10(-0.60%) |
Oct 14, 2005 | 15.86 | 15.97 | 15.53 | 15.93 | 180,067 | +0.15(+0.96%) |
Oct 13, 2005 | 15.84 | 15.93 | 15.50 | 15.78 | 494,097 | -0.11(-0.68%) |
Oct 12, 2005 | 15.73 | 16.06 | 15.49 | 15.89 | 440,025 | +0.12(+0.77%) |
Oct 11, 2005 | 16.02 | 16.35 | 15.75 | 15.77 | 285,467 | -0.15(-0.92%) |
Oct 10, 2005 | 15.96 | 16.02 | 15.69 | 15.92 | 206,298 | +0.06(+0.35%) |
Oct 07, 2005 | 15.82 | 16.09 | 15.61 | 15.86 | 235,975 | +0.19(+1.24%) |
Oct 06, 2005 | 15.92 | 16.17 | 15.57 | 15.66 | 321,800 | -0.23(-1.47%) |
Oct 05, 2005 | 16.39 | 16.50 | 15.90 | 15.90 | 208,519 | -0.52(-3.16%) |
Oct 04, 2005 | 16.50 | 16.66 | 16.30 | 16.42 | 212,985 | -0.04(-0.24%) |