Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.14 | 17.44 | 17.06 | 17.23 | 38,122 | -0.11(-0.63%) |
Dec 29, 2005 | 17.58 | 17.66 | 17.28 | 17.34 | 18,769 | -0.16(-0.91%) |
Dec 28, 2005 | 17.39 | 17.69 | 17.36 | 17.50 | 14,400 | +0.34(+1.98%) |
Dec 27, 2005 | 17.65 | 17.66 | 17.16 | 17.16 | 20,300 | -0.59(-3.32%) |
Dec 23, 2005 | 17.74 | 17.75 | 17.42 | 17.75 | 22,565 | +0.07(+0.40%) |
Dec 22, 2005 | 17.46 | 17.72 | 17.28 | 17.68 | 39,335 | +0.41(+2.37%) |
Dec 21, 2005 | 17.48 | 17.50 | 17.25 | 17.27 | 27,574 | +0.03(+0.17%) |
Dec 20, 2005 | 17.25 | 17.43 | 17.13 | 17.24 | 21,695 | -0.05(-0.29%) |
Dec 19, 2005 | 17.72 | 17.72 | 17.11 | 17.29 | 21,806 | -0.19(-1.09%) |
Dec 16, 2005 | 17.58 | 17.69 | 17.11 | 17.48 | 111,355 | +0.03(+0.17%) |
Dec 15, 2005 | 17.51 | 17.57 | 17.01 | 17.45 | 44,085 | -0.19(-1.08%) |
Dec 14, 2005 | 17.66 | 17.75 | 17.42 | 17.64 | 26,418 | -0.02(-0.11%) |
Dec 13, 2005 | 16.96 | 17.74 | 16.96 | 17.66 | 22,309 | +0.57(+3.34%) |
Dec 12, 2005 | 17.32 | 17.38 | 17.04 | 17.09 | 20,108 | -0.31(-1.78%) |
Dec 09, 2005 | 17.18 | 17.52 | 17.14 | 17.40 | 17,152 | +0.04(+0.23%) |
Dec 08, 2005 | 16.89 | 17.39 | 16.79 | 17.36 | 17,603 | +0.38(+2.24%) |
Dec 07, 2005 | 17.36 | 17.36 | 16.95 | 16.98 | 22,619 | -0.43(-2.47%) |
Dec 06, 2005 | 17.80 | 17.80 | 17.34 | 17.41 | 92,860 | -0.23(-1.30%) |
Dec 05, 2005 | 17.83 | 17.83 | 16.80 | 17.64 | 34,565 | -0.09(-0.51%) |
Dec 02, 2005 | 17.30 | 17.75 | 17.30 | 17.73 | 18,782 | +0.02(+0.11%) |
Dec 01, 2005 | 17.58 | 17.99 | 17.27 | 17.71 | 38,152 | +0.37(+2.13%) |
Nov 30, 2005 | 17.06 | 17.64 | 17.03 | 17.34 | 35,000 | +0.09(+0.52%) |
Nov 29, 2005 | 17.48 | 17.57 | 16.95 | 17.25 | 23,180 | -0.14(-0.81%) |
Nov 28, 2005 | 17.69 | 17.73 | 17.26 | 17.39 | 11,549 | -0.27(-1.53%) |
Nov 25, 2005 | 17.88 | 17.99 | 17.66 | 17.66 | 21,105 | -0.15(-0.84%) |
Nov 23, 2005 | 17.12 | 17.81 | 17.12 | 17.81 | 44,464 | +0.75(+4.40%) |
Nov 22, 2005 | 17.43 | 17.80 | 17.04 | 17.06 | 51,892 | -0.30(-1.73%) |
Nov 21, 2005 | 17.21 | 17.42 | 16.65 | 17.36 | 36,966 | +0.03(+0.17%) |
Nov 18, 2005 | 17.40 | 17.71 | 17.22 | 17.33 | 32,895 | +0.03(+0.17%) |
Nov 17, 2005 | 16.83 | 17.31 | 16.58 | 17.30 | 17,863 | +0.55(+3.28%) |
Nov 16, 2005 | 16.50 | 16.91 | 16.50 | 16.75 | 24,025 | +0.13(+0.78%) |
Nov 15, 2005 | 17.21 | 17.26 | 16.49 | 16.62 | 57,501 | -0.67(-3.88%) |
Nov 14, 2005 | 17.90 | 17.95 | 17.06 | 17.29 | 92,682 | -0.77(-4.26%) |
Nov 11, 2005 | 17.87 | 18.19 | 17.73 | 18.06 | 30,932 | +0.06(+0.33%) |
Nov 10, 2005 | 17.82 | 18.23 | 17.51 | 18.00 | 51,898 | +0.17(+0.95%) |
Nov 09, 2005 | 18.00 | 18.24 | 17.75 | 17.83 | 50,306 | -0.18(-1.00%) |
Nov 08, 2005 | 18.43 | 18.68 | 18.01 | 18.01 | 15,187 | -0.63(-3.38%) |
Nov 07, 2005 | 18.27 | 18.69 | 18.06 | 18.64 | 17,541 | +0.36(+1.97%) |
Nov 04, 2005 | 17.99 | 18.60 | 17.99 | 18.28 | 45,107 | +0.38(+2.12%) |
Nov 03, 2005 | 17.90 | 18.05 | 17.70 | 17.90 | 57,846 | +0.00(+0.00%) |
Nov 02, 2005 | 17.37 | 17.90 | 17.32 | 17.90 | 16,176 | +0.58(+3.35%) |
Nov 01, 2005 | 17.10 | 17.49 | 16.91 | 17.32 | 54,523 | -0.01(-0.06%) |
Oct 31, 2005 | 17.17 | 17.35 | 16.85 | 17.33 | 47,390 | +0.39(+2.30%) |
Oct 28, 2005 | 16.95 | 17.23 | 16.75 | 16.94 | 18,863 | +0.19(+1.13%) |
Oct 27, 2005 | 16.94 | 17.34 | 16.74 | 16.75 | 36,893 | -0.36(-2.10%) |
Oct 26, 2005 | 16.69 | 17.29 | 16.69 | 17.11 | 36,385 | +0.26(+1.54%) |
Oct 25, 2005 | 16.92 | 17.28 | 16.58 | 16.85 | 20,930 | -0.24(-1.40%) |
Oct 24, 2005 | 17.08 | 17.33 | 16.80 | 17.09 | 25,534 | +0.17(+1.00%) |
Oct 21, 2005 | 16.99 | 17.28 | 16.60 | 16.92 | 29,188 | -0.24(-1.40%) |
Oct 20, 2005 | 17.55 | 17.58 | 16.84 | 17.16 | 23,601 | -0.57(-3.21%) |
Oct 19, 2005 | 16.89 | 17.74 | 16.86 | 17.73 | 24,387 | +0.63(+3.68%) |
Oct 18, 2005 | 16.97 | 17.10 | 16.91 | 17.10 | 28,138 | +0.04(+0.23%) |
Oct 17, 2005 | 16.95 | 17.09 | 16.95 | 17.06 | 22,210 | +0.01(+0.06%) |
Oct 14, 2005 | 16.76 | 17.10 | 16.52 | 17.05 | 30,765 | +0.54(+3.27%) |
Oct 13, 2005 | 16.15 | 16.58 | 16.15 | 16.51 | 12,920 | +0.21(+1.29%) |
Oct 12, 2005 | 16.19 | 16.51 | 16.10 | 16.30 | 19,939 | +0.03(+0.18%) |
Oct 11, 2005 | 16.34 | 16.34 | 16.07 | 16.27 | 49,842 | +0.09(+0.56%) |
Oct 10, 2005 | 16.22 | 16.30 | 16.17 | 16.18 | 19,212 | -0.06(-0.37%) |
Oct 07, 2005 | 16.18 | 16.36 | 16.17 | 16.24 | 16,275 | -0.02(-0.12%) |
Oct 06, 2005 | 16.12 | 16.37 | 16.12 | 16.26 | 22,591 | +0.01(+0.06%) |
Oct 05, 2005 | 16.43 | 16.68 | 16.25 | 16.25 | 42,122 | -0.41(-2.46%) |
Oct 04, 2005 | 16.50 | 16.75 | 16.36 | 16.66 | 42,570 | +0.24(+1.46%) |