Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.04 | 23.20 | 22.98 | 23.04 | 84,714 | -0.19(-0.80%) |
Dec 29, 2005 | 23.26 | 23.32 | 23.03 | 23.23 | 83,802 | +0.09(+0.40%) |
Dec 28, 2005 | 23.05 | 23.33 | 22.89 | 23.13 | 64,820 | +0.06(+0.28%) |
Dec 27, 2005 | 22.94 | 23.31 | 22.58 | 23.07 | 62,770 | +0.13(+0.57%) |
Dec 23, 2005 | 22.87 | 23.04 | 22.62 | 22.94 | 27,338 | -0.03(-0.12%) |
Dec 22, 2005 | 23.01 | 23.12 | 22.63 | 22.97 | 42,346 | +0.06(+0.28%) |
Dec 21, 2005 | 21.94 | 23.12 | 21.94 | 22.90 | 91,394 | +0.87(+3.96%) |
Dec 20, 2005 | 22.33 | 22.39 | 21.42 | 22.03 | 119,867 | -0.39(-1.74%) |
Dec 19, 2005 | 22.29 | 22.91 | 22.22 | 22.42 | 119,337 | +0.12(+0.54%) |
Dec 16, 2005 | 22.57 | 22.95 | 22.22 | 22.30 | 106,585 | -0.32(-1.39%) |
Dec 15, 2005 | 22.62 | 22.85 | 22.30 | 22.61 | 124,782 | -0.06(-0.25%) |
Dec 14, 2005 | 23.36 | 23.36 | 22.04 | 22.67 | 180,993 | -0.57(-2.47%) |
Dec 13, 2005 | 23.57 | 23.64 | 23.20 | 23.24 | 196,665 | -0.15(-0.63%) |
Dec 12, 2005 | 22.51 | 23.50 | 22.51 | 23.39 | 199,963 | +0.79(+3.49%) |
Dec 09, 2005 | 22.57 | 22.65 | 22.41 | 22.60 | 142,797 | -0.11(-0.49%) |
Dec 08, 2005 | 22.44 | 22.86 | 22.26 | 22.72 | 199,981 | +0.04(+0.16%) |
Dec 07, 2005 | 22.48 | 22.72 | 22.25 | 22.68 | 157,063 | +0.07(+0.33%) |
Dec 06, 2005 | 22.47 | 22.61 | 22.07 | 22.60 | 228,694 | +0.09(+0.41%) |
Dec 05, 2005 | 21.61 | 22.95 | 21.61 | 22.51 | 327,596 | +0.68(+3.10%) |
Dec 02, 2005 | 21.98 | 22.04 | 21.51 | 21.84 | 217,389 | -0.03(-0.13%) |
Dec 01, 2005 | 19.65 | 21.93 | 19.65 | 21.86 | 565,862 | +2.21(+11.23%) |
Nov 30, 2005 | 19.14 | 19.69 | 18.66 | 19.66 | 218,951 | +0.83(+4.43%) |
Nov 29, 2005 | 18.23 | 18.83 | 18.23 | 18.82 | 193,572 | +0.68(+3.73%) |
Nov 28, 2005 | 18.17 | 18.22 | 17.99 | 18.14 | 76,777 | -0.24(-1.31%) |
Nov 25, 2005 | 18.39 | 18.47 | 18.38 | 18.39 | 27,286 | -0.08(-0.45%) |
Nov 23, 2005 | 18.70 | 18.91 | 18.29 | 18.47 | 147,791 | -0.03(-0.15%) |
Nov 22, 2005 | 18.58 | 18.58 | 17.84 | 18.50 | 118,884 | -0.06(-0.30%) |
Nov 21, 2005 | 18.36 | 18.62 | 18.36 | 18.55 | 160,793 | +0.15(+0.81%) |
Nov 18, 2005 | 18.60 | 18.60 | 18.27 | 18.40 | 93,764 | -0.08(-0.45%) |
Nov 17, 2005 | 18.30 | 18.53 | 18.13 | 18.49 | 121,477 | +0.31(+1.68%) |
Nov 16, 2005 | 17.97 | 18.27 | 17.81 | 18.18 | 53,669 | +0.14(+0.77%) |
Nov 15, 2005 | 17.77 | 18.31 | 17.51 | 18.04 | 162,549 | +0.13(+0.72%) |
Nov 14, 2005 | 18.35 | 18.35 | 17.86 | 17.91 | 98,608 | -0.62(-3.35%) |
Nov 11, 2005 | 18.24 | 18.53 | 18.04 | 18.53 | 67,803 | +0.29(+1.58%) |
Nov 10, 2005 | 18.27 | 18.53 | 17.76 | 18.25 | 128,070 | -0.14(-0.76%) |
Nov 09, 2005 | 18.35 | 18.50 | 18.26 | 18.39 | 97,859 | +0.14(+0.76%) |
Nov 08, 2005 | 18.46 | 18.61 | 17.51 | 18.25 | 112,698 | -0.28(-1.50%) |
Nov 07, 2005 | 18.91 | 18.91 | 18.49 | 18.53 | 173,532 | +0.11(+0.60%) |
Nov 04, 2005 | 18.59 | 18.64 | 18.27 | 18.41 | 177,174 | -0.18(-0.95%) |
Nov 03, 2005 | 18.22 | 18.67 | 18.00 | 18.59 | 356,329 | +0.50(+2.77%) |
Nov 02, 2005 | 17.51 | 18.24 | 17.51 | 18.09 | 350,126 | +0.77(+4.44%) |
Nov 01, 2005 | 16.39 | 17.40 | 16.34 | 17.32 | 308,407 | +0.83(+5.06%) |
Oct 31, 2005 | 16.27 | 16.78 | 15.40 | 16.49 | 327,775 | +1.53(+10.23%) |
Oct 28, 2005 | 14.69 | 14.99 | 14.69 | 14.96 | 98,265 | +0.26(+1.77%) |
Oct 27, 2005 | 14.75 | 14.84 | 14.51 | 14.70 | 158,236 | +0.06(+0.44%) |
Oct 26, 2005 | 15.07 | 15.19 | 14.53 | 14.63 | 89,501 | -0.35(-2.35%) |
Oct 25, 2005 | 15.12 | 15.34 | 14.84 | 14.98 | 34,243 | -0.18(-1.16%) |
Oct 24, 2005 | 14.46 | 15.25 | 14.46 | 15.16 | 93,089 | +0.68(+4.67%) |
Oct 21, 2005 | 14.11 | 14.67 | 14.11 | 14.48 | 73,227 | +0.32(+2.29%) |
Oct 20, 2005 | 14.45 | 15.19 | 14.06 | 14.16 | 99,884 | -0.33(-2.30%) |
Oct 19, 2005 | 14.58 | 14.70 | 14.18 | 14.49 | 98,346 | -0.15(-1.01%) |
Oct 18, 2005 | 15.04 | 15.15 | 14.60 | 14.64 | 116,241 | -0.44(-2.89%) |
Oct 17, 2005 | 14.73 | 15.12 | 14.73 | 15.08 | 48,794 | +0.30(+2.01%) |
Oct 14, 2005 | 14.52 | 14.78 | 14.37 | 14.78 | 45,348 | +0.36(+2.51%) |
Oct 13, 2005 | 14.68 | 14.72 | 14.23 | 14.42 | 171,152 | -0.39(-2.63%) |
Oct 12, 2005 | 14.86 | 14.99 | 14.70 | 14.81 | 163,401 | -0.07(-0.50%) |
Oct 11, 2005 | 14.91 | 15.38 | 14.87 | 14.88 | 74,875 | -0.02(-0.12%) |
Oct 10, 2005 | 15.61 | 15.76 | 14.88 | 14.90 | 67,273 | -0.60(-3.89%) |
Oct 07, 2005 | 14.91 | 15.63 | 14.80 | 15.50 | 303,184 | +0.59(+3.98%) |
Oct 06, 2005 | 15.17 | 15.54 | 14.84 | 14.91 | 254,140 | -0.25(-1.65%) |
Oct 05, 2005 | 15.39 | 15.39 | 15.04 | 15.16 | 162,480 | -0.23(-1.51%) |
Oct 04, 2005 | 15.59 | 15.59 | 14.95 | 15.39 | 242,266 | -0.22(-1.43%) |