Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.81 | 16.81 | 16.26 | 16.45 | 82,859 | -0.36(-2.14%) |
Dec 29, 2005 | 16.23 | 16.81 | 16.23 | 16.81 | 72,925 | +0.50(+3.10%) |
Dec 28, 2005 | 16.26 | 16.33 | 16.04 | 16.31 | 82,742 | +0.03(+0.21%) |
Dec 27, 2005 | 16.55 | 16.61 | 16.26 | 16.27 | 56,680 | -0.33(-2.01%) |
Dec 23, 2005 | 16.66 | 16.73 | 16.42 | 16.61 | 35,060 | -0.14(-0.82%) |
Dec 22, 2005 | 16.77 | 16.98 | 16.58 | 16.75 | 44,877 | +0.09(+0.51%) |
Dec 21, 2005 | 16.39 | 16.92 | 16.39 | 16.66 | 62,173 | +0.45(+2.80%) |
Dec 20, 2005 | 16.26 | 16.26 | 16.11 | 16.21 | 61,706 | -0.04(-0.26%) |
Dec 19, 2005 | 16.16 | 16.29 | 16.07 | 16.25 | 94,896 | +0.09(+0.58%) |
Dec 16, 2005 | 16.23 | 16.39 | 16.16 | 16.16 | 222,516 | -0.03(-0.21%) |
Dec 15, 2005 | 16.22 | 16.26 | 16.05 | 16.19 | 35,060 | -0.03(-0.21%) |
Dec 14, 2005 | 16.21 | 16.26 | 16.16 | 16.22 | 22,321 | +0.00(+0.00%) |
Dec 13, 2005 | 16.18 | 16.27 | 16.14 | 16.22 | 50,954 | +0.02(+0.11%) |
Dec 12, 2005 | 16.26 | 16.26 | 16.19 | 16.21 | 33,307 | -0.05(-0.32%) |
Dec 09, 2005 | 16.10 | 16.26 | 16.10 | 16.26 | 57,498 | +0.15(+0.90%) |
Dec 08, 2005 | 16.17 | 16.30 | 16.10 | 16.11 | 32,489 | -0.06(-0.37%) |
Dec 07, 2005 | 16.22 | 16.26 | 16.12 | 16.17 | 42,072 | -0.05(-0.32%) |
Dec 06, 2005 | 16.26 | 16.35 | 16.17 | 16.22 | 61,706 | -0.03(-0.21%) |
Dec 05, 2005 | 16.26 | 16.26 | 16.13 | 16.26 | 52,122 | +0.00(+0.00%) |
Dec 02, 2005 | 16.23 | 16.27 | 16.10 | 16.26 | 27,113 | +0.00(+0.00%) |
Dec 01, 2005 | 15.98 | 16.26 | 15.98 | 16.26 | 41,137 | +0.37(+2.32%) |
Nov 30, 2005 | 16.14 | 16.26 | 15.67 | 15.89 | 92,208 | -0.11(-0.69%) |
Nov 29, 2005 | 16.17 | 16.24 | 15.95 | 16.00 | 92,325 | -0.07(-0.43%) |
Nov 28, 2005 | 16.10 | 16.26 | 16.00 | 16.07 | 45,227 | -0.03(-0.16%) |
Nov 25, 2005 | 16.10 | 16.12 | 16.05 | 16.10 | 3,973 | +0.00(+0.00%) |
Nov 23, 2005 | 16.26 | 16.30 | 16.09 | 16.10 | 42,422 | -0.16(-1.00%) |
Nov 22, 2005 | 16.24 | 16.43 | 16.23 | 16.26 | 57,615 | +0.03(+0.16%) |
Nov 21, 2005 | 16.21 | 16.42 | 16.17 | 16.23 | 68,367 | +0.06(+0.37%) |
Nov 18, 2005 | 16.25 | 16.25 | 16.06 | 16.17 | 53,875 | +0.02(+0.11%) |
Nov 17, 2005 | 16.00 | 16.20 | 16.00 | 16.16 | 36,930 | +0.10(+0.64%) |
Nov 16, 2005 | 16.09 | 16.18 | 16.02 | 16.05 | 42,189 | +0.00(+0.00%) |
Nov 15, 2005 | 16.44 | 16.76 | 16.03 | 16.05 | 69,653 | -0.39(-2.39%) |
Nov 14, 2005 | 16.86 | 16.90 | 16.43 | 16.45 | 109,738 | -0.44(-2.58%) |
Nov 11, 2005 | 16.56 | 16.94 | 16.48 | 16.88 | 34,359 | +0.35(+2.12%) |
Nov 10, 2005 | 16.61 | 16.61 | 16.33 | 16.53 | 44,526 | -0.13(-0.77%) |
Nov 09, 2005 | 16.67 | 16.90 | 16.54 | 16.66 | 60,069 | +0.12(+0.72%) |
Nov 08, 2005 | 16.85 | 16.87 | 16.53 | 16.54 | 61,121 | -0.39(-2.32%) |
Nov 07, 2005 | 17.08 | 17.11 | 16.81 | 16.93 | 38,800 | -0.15(-0.85%) |
Nov 04, 2005 | 17.37 | 17.80 | 16.90 | 17.08 | 85,079 | -0.21(-1.19%) |
Nov 03, 2005 | 17.63 | 17.73 | 17.25 | 17.28 | 45,812 | -0.29(-1.66%) |
Nov 02, 2005 | 17.48 | 17.62 | 17.34 | 17.58 | 51,655 | +0.10(+0.59%) |
Nov 01, 2005 | 17.50 | 17.60 | 17.23 | 17.47 | 54,694 | -0.11(-0.63%) |
Oct 31, 2005 | 17.07 | 17.97 | 17.02 | 17.58 | 146,552 | +0.60(+3.53%) |
Oct 28, 2005 | 16.86 | 17.03 | 16.64 | 16.98 | 38,215 | +0.32(+1.90%) |
Oct 27, 2005 | 17.23 | 17.25 | 16.64 | 16.67 | 40,786 | -0.56(-3.28%) |
Oct 26, 2005 | 17.19 | 17.37 | 17.16 | 17.23 | 51,538 | +0.06(+0.35%) |
Oct 25, 2005 | 17.37 | 17.40 | 17.04 | 17.17 | 46,045 | -0.28(-1.62%) |
Oct 24, 2005 | 17.37 | 17.51 | 17.25 | 17.46 | 36,228 | +0.17(+0.99%) |
Oct 21, 2005 | 17.40 | 17.60 | 17.27 | 17.28 | 42,422 | -0.11(-0.64%) |
Oct 20, 2005 | 18.02 | 18.05 | 17.28 | 17.40 | 33,891 | -0.60(-3.33%) |
Oct 19, 2005 | 17.80 | 18.01 | 17.67 | 17.99 | 65,329 | +0.13(+0.72%) |
Oct 18, 2005 | 17.93 | 17.98 | 17.77 | 17.87 | 82,157 | +0.00(+0.00%) |
Oct 17, 2005 | 17.97 | 18.05 | 17.56 | 17.87 | 84,612 | -0.10(-0.57%) |
Oct 14, 2005 | 17.64 | 17.99 | 17.64 | 17.97 | 90,806 | +0.34(+1.94%) |
Oct 13, 2005 | 17.28 | 17.99 | 17.23 | 17.63 | 71,289 | +0.18(+1.03%) |
Oct 12, 2005 | 17.07 | 17.67 | 17.06 | 17.45 | 109,388 | +0.80(+4.78%) |
Oct 11, 2005 | 17.19 | 17.19 | 16.63 | 16.65 | 89,403 | -0.53(-3.09%) |
Oct 10, 2005 | 17.80 | 17.80 | 17.03 | 17.18 | 43,942 | -0.53(-3.00%) |
Oct 07, 2005 | 17.54 | 17.77 | 17.54 | 17.71 | 28,515 | +0.29(+1.67%) |
Oct 06, 2005 | 17.47 | 17.97 | 17.22 | 17.42 | 64,043 | +0.06(+0.35%) |
Oct 05, 2005 | 18.60 | 18.61 | 17.35 | 17.36 | 98,519 | -1.33(-7.10%) |
Oct 04, 2005 | 19.42 | 19.56 | 18.55 | 18.69 | 86,014 | -0.62(-3.19%) |