Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.55 | 17.77 | 17.47 | 17.64 | 321,400 | +0.04(+0.23%) |
Dec 29, 2005 | 17.63 | 17.78 | 17.55 | 17.60 | 227,700 | -0.07(-0.40%) |
Dec 28, 2005 | 17.50 | 17.72 | 17.48 | 17.67 | 266,800 | +0.31(+1.79%) |
Dec 27, 2005 | 17.85 | 17.90 | 17.30 | 17.36 | 439,800 | -0.48(-2.69%) |
Dec 23, 2005 | 17.77 | 17.89 | 17.67 | 17.84 | 253,800 | +0.04(+0.22%) |
Dec 22, 2005 | 17.95 | 17.95 | 17.76 | 17.80 | 236,800 | -0.11(-0.61%) |
Dec 21, 2005 | 17.74 | 17.95 | 17.73 | 17.91 | 258,000 | +0.18(+1.02%) |
Dec 20, 2005 | 17.56 | 17.76 | 17.45 | 17.73 | 363,700 | +0.17(+0.97%) |
Dec 19, 2005 | 17.68 | 17.83 | 17.50 | 17.56 | 361,400 | -0.06(-0.34%) |
Dec 16, 2005 | 17.80 | 17.88 | 17.54 | 17.62 | 465,100 | -0.14(-0.79%) |
Dec 15, 2005 | 17.90 | 17.98 | 17.68 | 17.76 | 437,400 | -0.31(-1.72%) |
Dec 14, 2005 | 18.31 | 18.31 | 18.00 | 18.07 | 336,300 | -0.15(-0.82%) |
Dec 13, 2005 | 18.23 | 18.35 | 18.20 | 18.22 | 497,900 | +0.01(+0.05%) |
Dec 12, 2005 | 17.98 | 18.24 | 17.97 | 18.21 | 508,000 | +0.09(+0.50%) |
Dec 09, 2005 | 18.27 | 18.29 | 18.06 | 18.12 | 385,400 | -0.10(-0.55%) |
Dec 08, 2005 | 18.02 | 18.25 | 18.02 | 18.22 | 508,200 | +0.23(+1.28%) |
Dec 07, 2005 | 18.28 | 18.28 | 17.87 | 17.99 | 520,200 | -0.18(-0.99%) |
Dec 06, 2005 | 18.30 | 18.31 | 18.05 | 18.17 | 678,200 | -0.22(-1.20%) |
Dec 05, 2005 | 18.25 | 18.50 | 18.21 | 18.39 | 587,100 | +0.35(+1.94%) |
Dec 02, 2005 | 17.90 | 18.06 | 17.87 | 18.04 | 421,600 | +0.19(+1.06%) |
Dec 01, 2005 | 17.75 | 17.90 | 17.65 | 17.85 | 434,500 | +0.15(+0.85%) |
Nov 30, 2005 | 17.50 | 17.77 | 17.50 | 17.70 | 467,900 | +0.17(+0.97%) |
Nov 29, 2005 | 17.52 | 17.70 | 17.51 | 17.53 | 311,900 | +0.10(+0.57%) |
Nov 28, 2005 | 17.60 | 17.60 | 17.41 | 17.43 | 532,900 | -0.13(-0.74%) |
Nov 25, 2005 | 17.39 | 17.60 | 17.39 | 17.56 | 305,800 | +0.31(+1.80%) |
Nov 23, 2005 | 17.23 | 17.30 | 17.15 | 17.25 | 428,300 | +0.00(+0.00%) |
Nov 22, 2005 | 17.20 | 17.28 | 17.12 | 17.25 | 601,100 | +0.13(+0.76%) |
Nov 21, 2005 | 16.92 | 17.15 | 16.91 | 17.12 | 552,800 | +0.24(+1.42%) |
Nov 18, 2005 | 17.04 | 17.05 | 16.84 | 16.88 | 626,700 | -0.18(-1.06%) |
Nov 17, 2005 | 17.21 | 17.25 | 16.91 | 17.06 | 1,530,900 | -0.56(-3.18%) |
Nov 16, 2005 | 17.21 | 17.68 | 17.21 | 17.62 | 334,700 | +0.21(+1.21%) |
Nov 15, 2005 | 17.48 | 17.69 | 17.30 | 17.41 | 398,600 | -0.06(-0.34%) |
Nov 14, 2005 | 17.29 | 17.50 | 17.01 | 17.47 | 392,800 | -0.07(-0.40%) |
Nov 11, 2005 | 17.51 | 17.55 | 17.11 | 17.54 | 529,100 | +0.03(+0.17%) |
Nov 10, 2005 | 18.05 | 18.08 | 17.31 | 17.51 | 644,100 | -0.57(-3.15%) |
Nov 09, 2005 | 18.02 | 18.32 | 17.85 | 18.08 | 413,800 | +0.06(+0.33%) |
Nov 08, 2005 | 17.73 | 18.05 | 17.64 | 18.02 | 224,000 | +0.22(+1.24%) |
Nov 07, 2005 | 18.00 | 18.00 | 17.60 | 17.80 | 344,300 | -0.30(-1.66%) |
Nov 04, 2005 | 18.47 | 18.47 | 17.97 | 18.10 | 308,000 | -0.28(-1.52%) |
Nov 03, 2005 | 18.08 | 18.44 | 18.08 | 18.38 | 372,900 | +0.39(+2.17%) |
Nov 02, 2005 | 17.77 | 18.00 | 17.61 | 17.99 | 452,300 | +0.26(+1.47%) |
Nov 01, 2005 | 17.95 | 18.03 | 17.66 | 17.73 | 362,800 | -0.17(-0.95%) |
Oct 31, 2005 | 17.89 | 18.02 | 17.70 | 17.90 | 575,900 | +0.16(+0.90%) |
Oct 28, 2005 | 17.46 | 17.77 | 17.16 | 17.74 | 482,700 | +0.18(+1.02%) |
Oct 27, 2005 | 17.70 | 18.00 | 17.30 | 17.56 | 564,300 | -0.27(-1.51%) |
Oct 26, 2005 | 18.30 | 18.47 | 17.68 | 17.83 | 507,200 | -0.23(-1.27%) |
Oct 25, 2005 | 17.90 | 18.08 | 17.77 | 18.06 | 515,400 | +0.50(+2.85%) |
Oct 24, 2005 | 16.60 | 17.64 | 16.40 | 17.56 | 786,000 | +0.63(+3.72%) |
Oct 21, 2005 | 16.73 | 17.09 | 16.10 | 16.93 | 1,787,100 | -0.27(-1.57%) |
Oct 20, 2005 | 18.00 | 18.00 | 17.11 | 17.20 | 823,200 | -0.92(-5.08%) |
Oct 19, 2005 | 17.98 | 18.12 | 17.50 | 18.12 | 650,700 | +0.12(+0.67%) |
Oct 18, 2005 | 18.36 | 18.41 | 17.91 | 18.00 | 447,100 | -0.43(-2.33%) |
Oct 17, 2005 | 18.30 | 18.49 | 18.30 | 18.43 | 551,300 | +0.42(+2.33%) |
Oct 14, 2005 | 17.60 | 18.08 | 17.40 | 18.01 | 784,400 | -0.01(-0.06%) |
Oct 13, 2005 | 18.77 | 18.77 | 17.50 | 18.02 | 877,400 | -0.88(-4.66%) |
Oct 12, 2005 | 19.29 | 19.45 | 18.67 | 18.90 | 602,100 | -0.25(-1.31%) |
Oct 11, 2005 | 18.65 | 19.15 | 18.65 | 19.15 | 578,700 | +0.62(+3.35%) |
Oct 10, 2005 | 18.53 | 19.13 | 18.15 | 18.53 | 598,800 | -0.17(-0.91%) |
Oct 07, 2005 | 17.53 | 18.70 | 17.53 | 18.70 | 939,600 | +1.33(+7.66%) |
Oct 06, 2005 | 18.19 | 18.19 | 17.05 | 17.37 | 1,933,000 | -1.12(-6.06%) |
Oct 05, 2005 | 19.28 | 19.35 | 18.49 | 18.49 | 638,600 | -0.68(-3.55%) |
Oct 04, 2005 | 19.66 | 19.67 | 19.12 | 19.17 | 637,900 | -0.48(-2.44%) |