Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.62 | 18.79 | 18.62 | 18.78 | 74,634 | +0.03(+0.16%) |
Dec 29, 2005 | 18.57 | 18.80 | 18.57 | 18.75 | 76,804 | +0.18(+0.97%) |
Dec 28, 2005 | 18.42 | 18.58 | 18.25 | 18.57 | 128,500 | +0.39(+2.15%) |
Dec 27, 2005 | 18.26 | 18.44 | 18.18 | 18.18 | 145,000 | -0.12(-0.66%) |
Dec 23, 2005 | 18.18 | 18.40 | 18.06 | 18.30 | 35,304 | +0.17(+0.94%) |
Dec 22, 2005 | 18.33 | 18.43 | 17.88 | 18.13 | 52,901 | +0.02(+0.11%) |
Dec 21, 2005 | 17.75 | 18.37 | 17.75 | 18.11 | 100,678 | +0.26(+1.46%) |
Dec 20, 2005 | 17.81 | 18.02 | 17.61 | 17.85 | 135,836 | -0.22(-1.22%) |
Dec 19, 2005 | 18.72 | 18.75 | 17.82 | 18.07 | 108,358 | -0.59(-3.16%) |
Dec 16, 2005 | 18.80 | 18.80 | 18.11 | 18.66 | 140,654 | -0.09(-0.48%) |
Dec 15, 2005 | 18.24 | 18.79 | 18.00 | 18.75 | 106,340 | +0.44(+2.40%) |
Dec 14, 2005 | 18.77 | 18.77 | 18.26 | 18.31 | 59,468 | -0.37(-1.98%) |
Dec 13, 2005 | 18.59 | 18.75 | 18.25 | 18.68 | 81,265 | +0.23(+1.25%) |
Dec 12, 2005 | 18.51 | 18.76 | 18.16 | 18.45 | 82,022 | +0.13(+0.71%) |
Dec 09, 2005 | 18.25 | 18.64 | 18.09 | 18.32 | 120,839 | -0.03(-0.16%) |
Dec 08, 2005 | 18.86 | 19.22 | 18.30 | 18.35 | 55,569 | -0.58(-3.06%) |
Dec 07, 2005 | 19.42 | 19.42 | 18.82 | 18.93 | 81,465 | -0.25(-1.30%) |
Dec 06, 2005 | 19.09 | 19.29 | 18.88 | 19.18 | 64,064 | +0.22(+1.16%) |
Dec 05, 2005 | 20.08 | 20.08 | 18.88 | 18.96 | 160,887 | -1.12(-5.58%) |
Dec 02, 2005 | 20.15 | 20.20 | 20.01 | 20.08 | 51,112 | -0.07(-0.35%) |
Dec 01, 2005 | 19.90 | 20.42 | 19.55 | 20.15 | 111,723 | +0.36(+1.82%) |
Nov 30, 2005 | 19.74 | 19.95 | 19.45 | 19.79 | 113,676 | +0.04(+0.20%) |
Nov 29, 2005 | 19.64 | 20.06 | 19.59 | 19.75 | 253,236 | +0.20(+1.02%) |
Nov 28, 2005 | 20.46 | 20.47 | 19.52 | 19.55 | 87,463 | -0.95(-4.63%) |
Nov 25, 2005 | 20.50 | 20.55 | 20.43 | 20.50 | 11,235 | -0.14(-0.68%) |
Nov 23, 2005 | 20.54 | 20.70 | 20.45 | 20.64 | 42,389 | +0.10(+0.49%) |
Nov 22, 2005 | 20.45 | 20.65 | 20.30 | 20.54 | 100,246 | +0.04(+0.20%) |
Nov 21, 2005 | 20.10 | 20.55 | 19.99 | 20.50 | 123,869 | +0.45(+2.24%) |
Nov 18, 2005 | 19.50 | 20.22 | 19.11 | 20.05 | 106,705 | +0.51(+2.61%) |
Nov 17, 2005 | 19.35 | 19.54 | 19.04 | 19.54 | 37,922 | +0.28(+1.45%) |
Nov 16, 2005 | 18.50 | 19.28 | 18.50 | 19.26 | 126,227 | +0.65(+3.49%) |
Nov 15, 2005 | 19.53 | 19.59 | 18.54 | 18.61 | 179,177 | -1.06(-5.39%) |
Nov 14, 2005 | 19.47 | 19.86 | 19.40 | 19.67 | 72,332 | +0.02(+0.10%) |
Nov 11, 2005 | 18.69 | 19.78 | 18.54 | 19.65 | 29,322 | +0.93(+4.97%) |
Nov 10, 2005 | 18.33 | 18.89 | 18.01 | 18.72 | 126,284 | +0.41(+2.24%) |
Nov 09, 2005 | 18.34 | 18.57 | 18.08 | 18.31 | 85,748 | +0.15(+0.83%) |
Nov 08, 2005 | 18.55 | 18.55 | 18.06 | 18.16 | 45,518 | -0.25(-1.36%) |
Nov 07, 2005 | 18.80 | 18.80 | 18.33 | 18.41 | 38,439 | -0.39(-2.07%) |
Nov 04, 2005 | 18.89 | 18.89 | 18.02 | 18.80 | 55,383 | -0.10(-0.53%) |
Nov 03, 2005 | 19.11 | 19.11 | 18.79 | 18.90 | 38,043 | -0.09(-0.47%) |
Nov 02, 2005 | 19.05 | 19.50 | 18.77 | 18.99 | 77,344 | +0.01(+0.05%) |
Nov 01, 2005 | 19.40 | 19.40 | 18.70 | 18.98 | 76,572 | -0.54(-2.77%) |
Oct 31, 2005 | 19.49 | 19.81 | 19.06 | 19.52 | 103,860 | +0.00(+0.00%) |
Oct 28, 2005 | 18.98 | 19.66 | 18.73 | 19.52 | 70,020 | +0.65(+3.44%) |
Oct 27, 2005 | 18.96 | 19.11 | 18.75 | 18.87 | 69,919 | -0.17(-0.89%) |
Oct 26, 2005 | 18.40 | 19.93 | 18.25 | 19.04 | 116,191 | +0.51(+2.75%) |
Oct 25, 2005 | 19.51 | 19.81 | 18.25 | 18.53 | 142,511 | -1.06(-5.41%) |
Oct 24, 2005 | 19.50 | 19.86 | 19.20 | 19.59 | 78,564 | +0.09(+0.46%) |
Oct 21, 2005 | 19.37 | 19.81 | 19.22 | 19.50 | 46,010 | -0.01(-0.05%) |
Oct 20, 2005 | 19.34 | 19.77 | 19.05 | 19.51 | 52,200 | +0.27(+1.40%) |
Oct 19, 2005 | 17.70 | 19.35 | 17.55 | 19.24 | 77,148 | +1.46(+8.21%) |
Oct 18, 2005 | 18.35 | 18.89 | 17.75 | 17.78 | 68,943 | -0.60(-3.26%) |
Oct 17, 2005 | 18.79 | 18.91 | 18.37 | 18.38 | 53,929 | -0.43(-2.29%) |
Oct 14, 2005 | 18.15 | 18.89 | 18.03 | 18.81 | 59,866 | +0.79(+4.38%) |
Oct 13, 2005 | 17.97 | 18.34 | 17.30 | 18.02 | 103,535 | -0.09(-0.50%) |
Oct 12, 2005 | 17.94 | 18.26 | 17.59 | 18.11 | 56,287 | +0.17(+0.95%) |
Oct 11, 2005 | 18.70 | 18.70 | 17.59 | 17.94 | 177,724 | -0.71(-3.81%) |
Oct 10, 2005 | 19.01 | 19.01 | 18.51 | 18.65 | 28,188 | -0.47(-2.46%) |
Oct 07, 2005 | 19.52 | 19.72 | 18.75 | 19.12 | 43,986 | -0.33(-1.70%) |
Oct 06, 2005 | 20.40 | 20.40 | 19.30 | 19.45 | 134,842 | -0.82(-4.05%) |
Oct 05, 2005 | 20.88 | 20.95 | 20.27 | 20.27 | 209,040 | -0.65(-3.11%) |
Oct 04, 2005 | 21.05 | 21.11 | 20.88 | 20.92 | 98,659 | -0.10(-0.48%) |