Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.77 | 17.88 | 17.59 | 17.73 | 186,524 | -0.11(-0.62%) |
Dec 29, 2005 | 17.97 | 18.07 | 17.74 | 17.84 | 280,836 | -0.07(-0.36%) |
Dec 28, 2005 | 17.85 | 17.93 | 17.67 | 17.91 | 167,200 | +0.11(+0.62%) |
Dec 27, 2005 | 17.99 | 18.17 | 17.73 | 17.80 | 160,400 | -0.20(-1.14%) |
Dec 23, 2005 | 17.97 | 18.14 | 17.91 | 18.00 | 64,618 | +0.02(+0.14%) |
Dec 22, 2005 | 18.00 | 18.08 | 17.91 | 17.98 | 125,428 | -0.02(-0.14%) |
Dec 21, 2005 | 17.92 | 18.05 | 17.89 | 18.00 | 243,160 | +0.05(+0.25%) |
Dec 20, 2005 | 17.84 | 18.00 | 17.74 | 17.95 | 279,526 | +0.17(+0.96%) |
Dec 19, 2005 | 17.80 | 17.89 | 17.51 | 17.79 | 452,100 | -0.12(-0.67%) |
Dec 16, 2005 | 17.55 | 17.98 | 17.47 | 17.91 | 850,396 | +0.42(+2.40%) |
Dec 15, 2005 | 17.84 | 17.86 | 17.47 | 17.48 | 320,532 | -0.51(-2.83%) |
Dec 14, 2005 | 17.89 | 18.07 | 17.84 | 18.00 | 301,156 | -0.00(-0.03%) |
Dec 13, 2005 | 18.00 | 18.18 | 17.91 | 18.00 | 704,190 | +0.02(+0.08%) |
Dec 12, 2005 | 17.80 | 18.05 | 17.80 | 17.98 | 651,006 | +0.13(+0.73%) |
Dec 09, 2005 | 17.84 | 17.98 | 17.79 | 17.86 | 214,894 | -0.01(-0.06%) |
Dec 08, 2005 | 17.91 | 18.00 | 17.77 | 17.86 | 577,232 | -0.10(-0.56%) |
Dec 07, 2005 | 17.87 | 18.05 | 17.86 | 17.96 | 1,272,268 | +0.02(+0.08%) |
Dec 06, 2005 | 18.06 | 18.20 | 17.91 | 17.95 | 264,902 | -0.12(-0.66%) |
Dec 05, 2005 | 18.19 | 18.32 | 18.05 | 18.07 | 414,176 | -0.12(-0.66%) |
Dec 02, 2005 | 18.50 | 18.50 | 18.09 | 18.19 | 215,872 | -0.36(-1.91%) |
Dec 01, 2005 | 18.27 | 18.64 | 18.27 | 18.55 | 301,280 | +0.28(+1.51%) |
Nov 30, 2005 | 18.02 | 18.30 | 17.91 | 18.27 | 223,726 | +0.19(+1.05%) |
Nov 29, 2005 | 18.09 | 18.09 | 17.93 | 18.08 | 245,376 | +0.06(+0.36%) |
Nov 28, 2005 | 18.22 | 18.23 | 18.01 | 18.02 | 394,834 | -0.26(-1.42%) |
Nov 25, 2005 | 18.11 | 18.41 | 18.05 | 18.27 | 291,934 | +0.24(+1.33%) |
Nov 23, 2005 | 17.93 | 18.16 | 17.92 | 18.04 | 411,302 | +0.07(+0.42%) |
Nov 22, 2005 | 17.77 | 18.07 | 17.77 | 17.96 | 488,106 | +0.32(+1.81%) |
Nov 21, 2005 | 17.75 | 17.75 | 17.52 | 17.64 | 427,744 | -0.11(-0.62%) |
Nov 18, 2005 | 17.80 | 17.87 | 17.68 | 17.75 | 573,524 | +0.05(+0.28%) |
Nov 17, 2005 | 17.38 | 17.71 | 17.30 | 17.70 | 344,720 | +0.57(+3.36%) |
Nov 16, 2005 | 17.17 | 17.21 | 17.07 | 17.12 | 298,364 | -0.05(-0.29%) |
Nov 15, 2005 | 17.24 | 17.32 | 16.95 | 17.18 | 295,748 | +0.00(+0.00%) |
Nov 14, 2005 | 17.05 | 17.27 | 16.99 | 17.18 | 301,250 | +0.14(+0.82%) |
Nov 11, 2005 | 16.98 | 17.20 | 16.86 | 17.04 | 591,742 | +0.04(+0.21%) |
Nov 10, 2005 | 17.21 | 17.21 | 16.80 | 17.00 | 453,694 | -0.21(-1.22%) |
Nov 09, 2005 | 16.98 | 17.30 | 16.72 | 17.21 | 289,160 | +0.26(+1.50%) |
Nov 08, 2005 | 16.90 | 17.00 | 16.55 | 16.95 | 225,380 | +0.05(+0.30%) |
Nov 07, 2005 | 16.66 | 16.97 | 16.61 | 16.91 | 204,050 | +0.20(+1.20%) |
Nov 04, 2005 | 16.73 | 16.77 | 16.50 | 16.70 | 145,448 | -0.03(-0.15%) |
Nov 03, 2005 | 16.93 | 16.98 | 16.45 | 16.73 | 320,592 | -0.09(-0.51%) |
Nov 02, 2005 | 16.71 | 17.00 | 16.60 | 16.82 | 635,942 | +0.08(+0.45%) |
Nov 01, 2005 | 17.11 | 17.27 | 16.61 | 16.74 | 697,954 | -0.51(-2.96%) |
Oct 31, 2005 | 16.10 | 17.60 | 16.00 | 17.25 | 3,068,716 | -0.71(-3.98%) |
Oct 28, 2005 | 18.11 | 18.23 | 17.86 | 17.96 | 437,576 | -0.06(-0.33%) |
Oct 27, 2005 | 18.41 | 18.41 | 17.98 | 18.02 | 192,376 | -0.31(-1.69%) |
Oct 26, 2005 | 18.18 | 18.47 | 18.11 | 18.34 | 133,396 | +0.05(+0.27%) |
Oct 25, 2005 | 18.00 | 18.36 | 17.93 | 18.29 | 250,468 | +0.23(+1.25%) |
Oct 24, 2005 | 18.18 | 18.28 | 17.87 | 18.06 | 356,396 | -0.08(-0.41%) |
Oct 21, 2005 | 17.95 | 18.31 | 17.95 | 18.14 | 397,890 | +0.08(+0.44%) |
Oct 20, 2005 | 18.47 | 18.54 | 17.89 | 18.05 | 200,496 | -0.47(-2.54%) |
Oct 19, 2005 | 18.34 | 18.52 | 18.18 | 18.52 | 193,320 | +0.09(+0.49%) |
Oct 18, 2005 | 18.59 | 18.71 | 18.26 | 18.43 | 327,600 | -0.22(-1.18%) |
Oct 17, 2005 | 18.91 | 18.91 | 18.41 | 18.66 | 180,676 | -0.16(-0.85%) |
Oct 14, 2005 | 18.68 | 19.00 | 18.32 | 18.82 | 187,490 | +0.30(+1.65%) |
Oct 13, 2005 | 18.39 | 18.82 | 18.25 | 18.51 | 202,370 | +0.07(+0.38%) |
Oct 12, 2005 | 18.39 | 18.52 | 18.25 | 18.44 | 229,268 | -0.01(-0.05%) |
Oct 11, 2005 | 18.56 | 18.71 | 18.45 | 18.45 | 449,966 | -0.05(-0.30%) |
Oct 10, 2005 | 18.93 | 18.93 | 18.46 | 18.50 | 229,280 | -0.33(-1.75%) |
Oct 07, 2005 | 18.65 | 18.95 | 18.52 | 18.84 | 219,934 | +0.14(+0.72%) |
Oct 06, 2005 | 18.83 | 19.20 | 18.48 | 18.70 | 366,396 | -0.12(-0.66%) |
Oct 05, 2005 | 19.01 | 19.23 | 18.68 | 18.82 | 465,712 | -0.25(-1.31%) |
Oct 04, 2005 | 19.12 | 19.45 | 19.05 | 19.07 | 273,852 | -0.03(-0.13%) |