Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.78 | 16.81 | 16.55 | 16.61 | 161,446 | -0.22(-1.33%) |
Dec 29, 2005 | 16.87 | 16.98 | 16.83 | 16.84 | 227,875 | -0.12(-0.71%) |
Dec 28, 2005 | 17.07 | 17.07 | 16.85 | 16.96 | 59,854 | +0.02(+0.11%) |
Dec 27, 2005 | 16.91 | 17.05 | 16.87 | 16.94 | 219,907 | -0.02(-0.14%) |
Dec 23, 2005 | 17.12 | 17.18 | 16.96 | 16.96 | 106,623 | -0.07(-0.43%) |
Dec 22, 2005 | 16.99 | 17.15 | 16.89 | 17.04 | 231,403 | +0.01(+0.07%) |
Dec 21, 2005 | 17.22 | 17.27 | 17.00 | 17.03 | 134,993 | -0.06(-0.35%) |
Dec 20, 2005 | 17.25 | 17.34 | 17.03 | 17.09 | 137,608 | -0.27(-1.53%) |
Dec 19, 2005 | 17.55 | 17.55 | 17.24 | 17.35 | 145,905 | -0.29(-1.65%) |
Dec 16, 2005 | 17.82 | 17.84 | 17.50 | 17.64 | 564,311 | +0.11(+0.62%) |
Dec 15, 2005 | 17.77 | 17.81 | 17.39 | 17.53 | 157,053 | -0.28(-1.56%) |
Dec 14, 2005 | 17.81 | 18.04 | 17.71 | 17.81 | 113,415 | +0.08(+0.44%) |
Dec 13, 2005 | 17.53 | 17.74 | 17.49 | 17.73 | 277,423 | +0.16(+0.89%) |
Dec 12, 2005 | 17.82 | 17.84 | 17.47 | 17.58 | 181,383 | -0.09(-0.51%) |
Dec 09, 2005 | 17.47 | 17.79 | 17.31 | 17.67 | 153,176 | +0.25(+1.46%) |
Dec 08, 2005 | 17.23 | 17.59 | 17.18 | 17.41 | 153,052 | +0.11(+0.66%) |
Dec 07, 2005 | 17.41 | 17.50 | 17.18 | 17.30 | 118,262 | -0.17(-0.97%) |
Dec 06, 2005 | 17.53 | 17.71 | 17.40 | 17.47 | 169,702 | +0.07(+0.42%) |
Dec 05, 2005 | 17.56 | 17.68 | 17.25 | 17.39 | 109,895 | -0.27(-1.51%) |
Dec 02, 2005 | 17.40 | 17.68 | 17.27 | 17.66 | 148,941 | +0.21(+1.21%) |
Dec 01, 2005 | 17.52 | 17.52 | 17.26 | 17.45 | 266,464 | +0.15(+0.87%) |
Nov 30, 2005 | 17.27 | 17.48 | 17.15 | 17.30 | 326,633 | +0.01(+0.07%) |
Nov 29, 2005 | 17.24 | 17.42 | 17.17 | 17.29 | 144,679 | -0.02(-0.14%) |
Nov 28, 2005 | 17.88 | 17.88 | 17.23 | 17.31 | 303,056 | -0.48(-2.72%) |
Nov 25, 2005 | 17.77 | 17.94 | 17.68 | 17.79 | 52,192 | -0.05(-0.31%) |
Nov 23, 2005 | 17.73 | 17.91 | 17.65 | 17.85 | 90,740 | +0.08(+0.48%) |
Nov 22, 2005 | 17.78 | 17.90 | 17.54 | 17.76 | 174,407 | -0.04(-0.24%) |
Nov 21, 2005 | 17.54 | 17.85 | 17.43 | 17.81 | 121,393 | +0.18(+1.03%) |
Nov 18, 2005 | 17.84 | 17.84 | 17.54 | 17.62 | 200,318 | +0.00(+0.00%) |
Nov 17, 2005 | 17.08 | 17.62 | 16.94 | 17.62 | 159,882 | +0.59(+3.44%) |
Nov 16, 2005 | 17.07 | 17.13 | 16.93 | 17.04 | 222,746 | +0.04(+0.25%) |
Nov 15, 2005 | 17.30 | 17.30 | 16.93 | 16.99 | 665,834 | -0.30(-1.71%) |
Nov 14, 2005 | 17.30 | 17.33 | 16.65 | 17.29 | 391,922 | -0.45(-2.52%) |
Nov 11, 2005 | 17.78 | 17.91 | 17.63 | 17.74 | 130,472 | -0.10(-0.54%) |
Nov 10, 2005 | 17.52 | 17.88 | 17.29 | 17.84 | 187,757 | +0.24(+1.37%) |
Nov 09, 2005 | 17.30 | 17.74 | 17.15 | 17.59 | 106,534 | +0.37(+2.14%) |
Nov 08, 2005 | 17.38 | 17.42 | 17.12 | 17.22 | 96,590 | -0.28(-1.62%) |
Nov 07, 2005 | 17.39 | 17.65 | 17.17 | 17.51 | 138,529 | +0.18(+1.05%) |
Nov 04, 2005 | 17.27 | 17.38 | 17.16 | 17.33 | 122,911 | +0.16(+0.92%) |
Nov 03, 2005 | 17.54 | 17.54 | 17.12 | 17.17 | 127,999 | -0.25(-1.46%) |
Nov 02, 2005 | 16.86 | 17.42 | 16.86 | 17.42 | 172,357 | +0.56(+3.30%) |
Nov 01, 2005 | 16.86 | 16.96 | 16.78 | 16.87 | 154,100 | -0.09(-0.53%) |
Oct 31, 2005 | 16.83 | 17.27 | 16.83 | 16.96 | 249,996 | +0.18(+1.05%) |
Oct 28, 2005 | 16.49 | 16.86 | 16.48 | 16.78 | 313,101 | +0.40(+2.44%) |
Oct 27, 2005 | 16.53 | 16.67 | 16.35 | 16.38 | 147,147 | -0.19(-1.13%) |
Oct 26, 2005 | 16.34 | 16.92 | 16.34 | 16.57 | 162,289 | +0.15(+0.88%) |
Oct 25, 2005 | 16.47 | 16.52 | 16.15 | 16.43 | 302,674 | -0.11(-0.66%) |
Oct 24, 2005 | 16.31 | 16.54 | 16.20 | 16.54 | 182,731 | +0.28(+1.75%) |
Oct 21, 2005 | 15.79 | 16.36 | 15.79 | 16.25 | 273,015 | +0.41(+2.56%) |
Oct 20, 2005 | 15.79 | 16.06 | 15.62 | 15.85 | 429,063 | +0.17(+1.08%) |
Oct 19, 2005 | 14.67 | 15.68 | 14.61 | 15.68 | 510,614 | +0.91(+6.19%) |
Oct 18, 2005 | 14.88 | 14.99 | 14.68 | 14.76 | 172,192 | -0.20(-1.33%) |
Oct 17, 2005 | 15.08 | 15.08 | 14.79 | 14.96 | 240,085 | -0.10(-0.64%) |
Oct 14, 2005 | 15.05 | 15.19 | 14.92 | 15.06 | 392,390 | +0.12(+0.81%) |
Oct 13, 2005 | 15.05 | 15.10 | 14.59 | 14.94 | 270,776 | -0.18(-1.20%) |
Oct 12, 2005 | 15.02 | 15.21 | 14.87 | 15.12 | 222,147 | +0.02(+0.16%) |
Oct 11, 2005 | 15.44 | 15.44 | 15.08 | 15.10 | 198,686 | -0.30(-1.93%) |
Oct 10, 2005 | 14.58 | 15.83 | 14.52 | 15.39 | 561,920 | -0.37(-2.34%) |
Oct 07, 2005 | 15.82 | 15.88 | 15.65 | 15.76 | 77,362 | +0.00(+0.00%) |
Oct 06, 2005 | 15.82 | 16.14 | 15.46 | 15.76 | 253,040 | -0.07(-0.42%) |
Oct 05, 2005 | 16.42 | 16.54 | 15.83 | 15.83 | 187,046 | -0.67(-4.03%) |
Oct 04, 2005 | 16.75 | 17.06 | 16.49 | 16.49 | 122,693 | -0.24(-1.41%) |