Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.02 | 17.02 | 16.92 | 16.95 | 1,270,200 | -0.11(-0.67%) |
Dec 29, 2005 | 17.19 | 17.22 | 17.05 | 17.06 | 2,027,214 | -0.10(-0.57%) |
Dec 28, 2005 | 17.24 | 17.25 | 17.13 | 17.16 | 1,118,871 | -0.04(-0.24%) |
Dec 27, 2005 | 17.39 | 17.43 | 17.18 | 17.20 | 1,829,389 | -0.15(-0.84%) |
Dec 23, 2005 | 17.34 | 17.41 | 17.30 | 17.34 | 914,016 | +0.03(+0.19%) |
Dec 22, 2005 | 17.25 | 17.37 | 17.23 | 17.31 | 1,293,756 | +0.08(+0.47%) |
Dec 21, 2005 | 17.27 | 17.34 | 17.19 | 17.23 | 1,212,480 | +0.02(+0.09%) |
Dec 20, 2005 | 17.25 | 17.29 | 17.17 | 17.21 | 1,462,352 | -0.06(-0.38%) |
Dec 19, 2005 | 17.47 | 17.48 | 17.25 | 17.28 | 2,404,364 | -0.21(-1.21%) |
Dec 16, 2005 | 17.59 | 17.59 | 17.46 | 17.49 | 1,331,373 | -0.15(-0.83%) |
Dec 15, 2005 | 17.73 | 17.73 | 17.59 | 17.64 | 1,216,920 | -0.07(-0.41%) |
Dec 14, 2005 | 17.72 | 17.75 | 17.60 | 17.71 | 1,591,604 | +0.02(+0.14%) |
Dec 13, 2005 | 17.71 | 17.77 | 17.64 | 17.68 | 1,280,930 | -0.06(-0.32%) |
Dec 12, 2005 | 17.78 | 17.80 | 17.68 | 17.74 | 1,167,711 | +0.05(+0.28%) |
Dec 09, 2005 | 17.63 | 17.73 | 17.58 | 17.69 | 1,401,179 | +0.06(+0.37%) |
Dec 08, 2005 | 17.77 | 17.78 | 17.52 | 17.63 | 1,396,245 | -0.13(-0.73%) |
Dec 07, 2005 | 17.85 | 17.86 | 17.69 | 17.76 | 1,863,182 | -0.03(-0.18%) |
Dec 06, 2005 | 17.85 | 17.95 | 17.79 | 17.79 | 1,655,243 | +0.02(+0.14%) |
Dec 05, 2005 | 17.87 | 17.87 | 17.70 | 17.77 | 2,474,787 | -0.09(-0.50%) |
Dec 02, 2005 | 17.85 | 17.95 | 17.83 | 17.85 | 3,569,732 | -0.02(-0.09%) |
Dec 01, 2005 | 17.76 | 17.91 | 17.72 | 17.87 | 2,624,883 | +0.27(+1.52%) |
Nov 30, 2005 | 17.68 | 17.74 | 17.59 | 17.60 | 1,725,050 | -0.06(-0.32%) |
Nov 29, 2005 | 17.68 | 17.81 | 17.64 | 17.66 | 2,183,969 | +0.00(+0.00%) |
Nov 28, 2005 | 17.77 | 17.79 | 17.66 | 17.66 | 1,350,366 | -0.06(-0.37%) |
Nov 25, 2005 | 17.76 | 17.84 | 17.68 | 17.72 | 741,227 | +0.05(+0.28%) |
Nov 23, 2005 | 17.63 | 17.77 | 17.59 | 17.68 | 2,802,975 | +0.10(+0.55%) |
Nov 22, 2005 | 17.43 | 17.63 | 17.42 | 17.58 | 1,612,940 | +0.11(+0.65%) |
Nov 21, 2005 | 17.47 | 17.49 | 17.07 | 17.46 | 1,535,858 | -0.01(-0.05%) |
Nov 18, 2005 | 17.51 | 17.55 | 17.39 | 17.47 | 1,528,951 | +0.10(+0.56%) |
Nov 17, 2005 | 17.19 | 17.39 | 17.19 | 17.38 | 5,897,754 | +0.20(+1.18%) |
Nov 16, 2005 | 17.03 | 17.17 | 17.03 | 17.17 | 1,453,225 | +0.06(+0.38%) |
Nov 15, 2005 | 17.16 | 17.37 | 17.05 | 17.11 | 3,454,786 | -0.06(-0.33%) |
Nov 14, 2005 | 17.19 | 17.24 | 17.10 | 17.16 | 4,676,887 | +0.02(+0.09%) |
Nov 11, 2005 | 17.15 | 17.19 | 17.11 | 17.15 | 1,096,178 | +0.04(+0.24%) |
Nov 10, 2005 | 16.99 | 17.11 | 16.88 | 17.11 | 1,405,125 | +0.15(+0.86%) |
Nov 09, 2005 | 16.93 | 17.04 | 16.91 | 16.96 | 1,164,011 | -0.02(-0.10%) |
Nov 08, 2005 | 16.86 | 17.04 | 16.86 | 16.98 | 1,095,561 | +0.01(+0.05%) |
Nov 07, 2005 | 16.99 | 17.03 | 16.88 | 16.97 | 1,339,019 | +0.03(+0.19%) |
Nov 04, 2005 | 16.86 | 16.95 | 16.78 | 16.94 | 1,193,240 | +0.07(+0.43%) |
Nov 03, 2005 | 16.82 | 16.91 | 16.78 | 16.86 | 1,651,667 | +0.15(+0.92%) |
Nov 02, 2005 | 16.46 | 16.75 | 16.44 | 16.71 | 836,440 | +0.19(+1.13%) |
Nov 01, 2005 | 16.52 | 16.57 | 16.48 | 16.52 | 1,859,482 | -0.03(-0.20%) |
Oct 31, 2005 | 16.43 | 16.65 | 16.41 | 16.56 | 1,210,507 | +0.17(+1.04%) |
Oct 28, 2005 | 16.30 | 16.40 | 16.18 | 16.39 | 1,381,692 | +0.15(+0.95%) |
Oct 27, 2005 | 16.44 | 16.44 | 16.23 | 16.23 | 1,211,740 | -0.18(-1.09%) |
Oct 26, 2005 | 16.44 | 16.61 | 16.41 | 16.41 | 1,218,647 | -0.04(-0.25%) |
Oct 25, 2005 | 16.62 | 16.62 | 16.30 | 16.45 | 1,232,953 | -0.11(-0.69%) |
Oct 24, 2005 | 16.44 | 16.57 | 16.34 | 16.57 | 1,222,717 | +0.21(+1.29%) |
Oct 21, 2005 | 16.25 | 16.45 | 16.25 | 16.35 | 557,215 | +0.10(+0.60%) |
Oct 20, 2005 | 16.39 | 16.48 | 16.20 | 16.26 | 1,862,319 | -0.12(-0.74%) |
Oct 19, 2005 | 15.99 | 16.38 | 15.99 | 16.38 | 2,659,292 | +0.20(+1.25%) |
Oct 18, 2005 | 16.23 | 16.25 | 16.16 | 16.18 | 1,761,556 | -0.03(-0.20%) |
Oct 17, 2005 | 16.24 | 16.26 | 16.13 | 16.21 | 1,757,856 | -0.02(-0.10%) |
Oct 14, 2005 | 16.20 | 16.25 | 16.09 | 16.22 | 1,202,614 | +0.06(+0.40%) |
Oct 13, 2005 | 16.01 | 16.21 | 16.01 | 16.16 | 3,409,893 | +0.11(+0.71%) |
Oct 12, 2005 | 15.81 | 16.20 | 15.81 | 16.05 | 2,529,547 | -0.11(-0.65%) |
Oct 11, 2005 | 16.26 | 16.33 | 16.12 | 16.15 | 1,057,451 | -0.12(-0.75%) |
Oct 10, 2005 | 16.36 | 16.44 | 16.26 | 16.27 | 1,162,407 | -0.11(-0.69%) |
Oct 07, 2005 | 16.38 | 16.48 | 16.35 | 16.39 | 1,204,217 | +0.04(+0.25%) |
Oct 06, 2005 | 16.51 | 16.59 | 16.24 | 16.35 | 1,544,368 | -0.19(-1.13%) |
Oct 05, 2005 | 16.78 | 16.78 | 16.53 | 16.53 | 1,833,952 | -0.24(-1.40%) |
Oct 04, 2005 | 16.96 | 17.00 | 16.77 | 16.77 | 861,723 | -0.15(-0.91%) |