Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.92 | 17.02 | 16.73 | 16.95 | 506,722 | -0.09(-0.53%) |
Dec 29, 2005 | 17.05 | 17.15 | 16.97 | 17.04 | 250,527 | +0.10(+0.59%) |
Dec 28, 2005 | 16.88 | 16.97 | 16.84 | 16.94 | 593,065 | +0.05(+0.31%) |
Dec 27, 2005 | 17.31 | 17.38 | 16.87 | 16.88 | 409,798 | -0.39(-2.24%) |
Dec 23, 2005 | 17.24 | 17.33 | 17.16 | 17.27 | 230,499 | +0.02(+0.12%) |
Dec 22, 2005 | 17.18 | 17.25 | 17.02 | 17.25 | 558,490 | +0.19(+1.12%) |
Dec 21, 2005 | 16.75 | 17.21 | 16.75 | 17.06 | 799,003 | +0.33(+1.99%) |
Dec 20, 2005 | 16.51 | 16.77 | 16.47 | 16.73 | 626,317 | +0.26(+1.61%) |
Dec 19, 2005 | 16.54 | 16.54 | 16.33 | 16.46 | 844,725 | -0.07(-0.42%) |
Dec 16, 2005 | 16.56 | 16.62 | 16.37 | 16.53 | 1,287,965 | -0.03(-0.16%) |
Dec 15, 2005 | 16.92 | 16.95 | 16.39 | 16.56 | 1,279,652 | -0.37(-2.16%) |
Dec 14, 2005 | 16.88 | 17.12 | 16.88 | 16.92 | 377,113 | +0.00(+0.00%) |
Dec 13, 2005 | 16.94 | 17.02 | 16.74 | 16.92 | 433,982 | -0.05(-0.31%) |
Dec 12, 2005 | 16.85 | 17.02 | 16.85 | 16.97 | 415,088 | +0.17(+1.04%) |
Dec 09, 2005 | 16.75 | 16.80 | 16.64 | 16.80 | 569,826 | +0.04(+0.22%) |
Dec 08, 2005 | 16.96 | 17.06 | 16.60 | 16.76 | 1,751,988 | -0.13(-0.75%) |
Dec 07, 2005 | 17.04 | 17.32 | 16.85 | 16.89 | 1,103,565 | -0.17(-1.02%) |
Dec 06, 2005 | 17.25 | 17.25 | 17.02 | 17.06 | 619,515 | -0.15(-0.86%) |
Dec 05, 2005 | 17.09 | 17.25 | 16.99 | 17.21 | 1,127,560 | +0.13(+0.74%) |
Dec 02, 2005 | 16.96 | 17.20 | 16.89 | 17.09 | 1,074,658 | +0.08(+0.47%) |
Dec 01, 2005 | 16.44 | 17.02 | 16.44 | 17.01 | 994,928 | +0.61(+3.71%) |
Nov 30, 2005 | 16.06 | 16.50 | 15.96 | 16.40 | 1,284,753 | +0.32(+1.97%) |
Nov 29, 2005 | 16.26 | 16.41 | 16.04 | 16.08 | 704,158 | -0.11(-0.65%) |
Nov 28, 2005 | 16.40 | 16.41 | 16.05 | 16.19 | 481,593 | -0.22(-1.32%) |
Nov 25, 2005 | 16.44 | 16.57 | 16.29 | 16.40 | 213,118 | +0.01(+0.06%) |
Nov 23, 2005 | 16.40 | 16.59 | 16.34 | 16.39 | 657,680 | +0.01(+0.03%) |
Nov 22, 2005 | 16.30 | 16.46 | 16.06 | 16.39 | 583,429 | +0.07(+0.45%) |
Nov 21, 2005 | 16.26 | 16.33 | 16.11 | 16.31 | 633,308 | +0.10(+0.62%) |
Nov 18, 2005 | 16.09 | 16.24 | 16.02 | 16.21 | 650,123 | +0.16(+1.02%) |
Nov 17, 2005 | 15.85 | 16.05 | 15.85 | 16.05 | 560,001 | +0.29(+1.81%) |
Nov 16, 2005 | 15.75 | 15.90 | 15.68 | 15.76 | 818,841 | -0.08(-0.53%) |
Nov 15, 2005 | 15.84 | 16.01 | 15.75 | 15.85 | 922,944 | +0.02(+0.13%) |
Nov 14, 2005 | 15.78 | 15.87 | 15.63 | 15.83 | 913,497 | +0.04(+0.27%) |
Nov 11, 2005 | 15.46 | 15.86 | 15.40 | 15.78 | 523,915 | +0.27(+1.74%) |
Nov 10, 2005 | 15.59 | 15.59 | 15.29 | 15.51 | 1,011,932 | -0.03(-0.17%) |
Nov 09, 2005 | 15.46 | 15.61 | 15.36 | 15.54 | 889,314 | +0.01(+0.07%) |
Nov 08, 2005 | 15.58 | 15.63 | 15.30 | 15.53 | 646,911 | -0.08(-0.51%) |
Nov 07, 2005 | 15.41 | 15.65 | 15.28 | 15.61 | 722,863 | +0.23(+1.51%) |
Nov 04, 2005 | 15.30 | 15.45 | 15.16 | 15.38 | 581,729 | -0.06(-0.38%) |
Nov 03, 2005 | 15.40 | 15.59 | 15.26 | 15.43 | 716,439 | +0.08(+0.55%) |
Nov 02, 2005 | 15.25 | 15.54 | 15.24 | 15.35 | 1,014,766 | +0.00(+0.00%) |
Nov 01, 2005 | 14.97 | 15.35 | 14.93 | 15.35 | 1,392,068 | +0.34(+2.26%) |
Oct 31, 2005 | 14.65 | 15.05 | 14.63 | 15.01 | 1,232,985 | +0.37(+2.49%) |
Oct 28, 2005 | 14.08 | 14.68 | 14.08 | 14.65 | 984,348 | +0.57(+4.02%) |
Oct 27, 2005 | 14.34 | 14.34 | 14.03 | 14.08 | 1,399,248 | -0.44(-3.03%) |
Oct 26, 2005 | 14.40 | 14.68 | 14.24 | 14.52 | 2,090,370 | +0.34(+2.39%) |
Oct 25, 2005 | 14.13 | 14.34 | 14.08 | 14.18 | 1,703,621 | +0.05(+0.34%) |
Oct 24, 2005 | 13.66 | 14.16 | 13.66 | 14.13 | 1,327,264 | +0.47(+3.45%) |
Oct 21, 2005 | 13.47 | 13.81 | 13.39 | 13.66 | 1,127,560 | +0.22(+1.61%) |
Oct 20, 2005 | 13.60 | 13.72 | 13.38 | 13.44 | 1,758,601 | -0.15(-1.13%) |
Oct 19, 2005 | 14.03 | 14.08 | 13.36 | 13.60 | 3,189,401 | -0.47(-3.31%) |
Oct 18, 2005 | 14.32 | 14.34 | 14.04 | 14.06 | 993,794 | -0.28(-1.96%) |
Oct 17, 2005 | 14.36 | 14.42 | 14.21 | 14.34 | 491,229 | +0.02(+0.15%) |
Oct 14, 2005 | 14.37 | 14.40 | 14.17 | 14.32 | 1,138,896 | +0.08(+0.59%) |
Oct 13, 2005 | 14.29 | 14.34 | 14.20 | 14.24 | 2,912,990 | -0.07(-0.52%) |
Oct 12, 2005 | 14.82 | 14.83 | 14.00 | 14.31 | 2,984,407 | -0.59(-3.94%) |
Oct 11, 2005 | 14.96 | 15.24 | 14.86 | 14.90 | 1,164,969 | -0.08(-0.53%) |
Oct 10, 2005 | 15.19 | 15.21 | 14.85 | 14.98 | 1,194,632 | -0.11(-0.70%) |
Oct 07, 2005 | 14.97 | 15.13 | 14.89 | 15.08 | 459,866 | +0.13(+0.88%) |
Oct 06, 2005 | 14.95 | 14.98 | 14.62 | 14.95 | 1,309,693 | -0.03(-0.21%) |
Oct 05, 2005 | 15.21 | 15.33 | 14.95 | 14.98 | 929,368 | -0.24(-1.56%) |
Oct 04, 2005 | 15.68 | 15.75 | 15.22 | 15.22 | 430,014 | -0.47(-3.00%) |