Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.25 | 16.39 | 15.99 | 16.11 | 712,390 | -0.28(-1.71%) |
Dec 29, 2005 | 16.41 | 16.58 | 16.30 | 16.39 | 663,750 | -0.09(-0.55%) |
Dec 28, 2005 | 16.45 | 16.70 | 16.40 | 16.48 | 467,000 | -0.01(-0.06%) |
Dec 27, 2005 | 16.67 | 16.84 | 16.40 | 16.49 | 514,300 | -0.35(-2.08%) |
Dec 23, 2005 | 16.84 | 17.04 | 16.81 | 16.84 | 248,335 | -0.06(-0.36%) |
Dec 22, 2005 | 16.91 | 17.05 | 16.74 | 16.90 | 276,722 | -0.03(-0.18%) |
Dec 21, 2005 | 17.10 | 17.20 | 16.91 | 16.93 | 359,688 | -0.11(-0.65%) |
Dec 20, 2005 | 17.26 | 17.50 | 17.02 | 17.04 | 377,433 | -0.37(-2.13%) |
Dec 19, 2005 | 17.49 | 17.59 | 17.13 | 17.41 | 239,575 | -0.22(-1.25%) |
Dec 16, 2005 | 17.45 | 17.69 | 17.36 | 17.63 | 208,601 | +0.20(+1.15%) |
Dec 15, 2005 | 17.24 | 17.46 | 17.24 | 17.43 | 112,100 | +0.11(+0.64%) |
Dec 14, 2005 | 17.30 | 17.42 | 17.24 | 17.32 | 196,218 | +0.00(+0.00%) |
Dec 13, 2005 | 17.30 | 17.40 | 17.25 | 17.32 | 254,212 | -0.03(-0.17%) |
Dec 12, 2005 | 17.25 | 17.42 | 17.24 | 17.35 | 262,939 | +0.07(+0.41%) |
Dec 09, 2005 | 17.44 | 17.54 | 17.16 | 17.28 | 173,836 | -0.24(-1.37%) |
Dec 08, 2005 | 17.59 | 17.60 | 17.24 | 17.52 | 121,912 | +0.02(+0.11%) |
Dec 07, 2005 | 17.50 | 17.77 | 17.31 | 17.50 | 182,275 | -0.22(-1.24%) |
Dec 06, 2005 | 17.50 | 18.00 | 17.41 | 17.72 | 179,435 | +0.20(+1.14%) |
Dec 05, 2005 | 17.20 | 17.68 | 17.20 | 17.52 | 178,545 | +0.11(+0.63%) |
Dec 02, 2005 | 17.09 | 17.46 | 16.83 | 17.41 | 176,197 | +0.22(+1.28%) |
Dec 01, 2005 | 18.12 | 18.12 | 17.10 | 17.19 | 289,200 | -0.83(-4.61%) |
Nov 30, 2005 | 17.83 | 18.38 | 17.77 | 18.02 | 243,542 | +0.16(+0.90%) |
Nov 29, 2005 | 18.25 | 18.38 | 17.81 | 17.86 | 121,020 | -0.35(-1.92%) |
Nov 28, 2005 | 18.09 | 18.25 | 17.79 | 18.21 | 237,719 | +0.10(+0.55%) |
Nov 25, 2005 | 17.85 | 18.14 | 17.71 | 18.11 | 71,334 | +0.16(+0.89%) |
Nov 23, 2005 | 17.50 | 18.00 | 17.41 | 17.95 | 173,980 | +0.49(+2.81%) |
Nov 22, 2005 | 17.46 | 17.50 | 17.25 | 17.46 | 135,345 | -0.05(-0.29%) |
Nov 21, 2005 | 17.49 | 17.61 | 17.25 | 17.51 | 113,935 | -0.04(-0.23%) |
Nov 18, 2005 | 17.70 | 17.81 | 17.41 | 17.55 | 86,212 | -0.06(-0.34%) |
Nov 17, 2005 | 17.29 | 17.95 | 17.29 | 17.61 | 280,384 | +0.38(+2.21%) |
Nov 16, 2005 | 16.97 | 17.29 | 16.79 | 17.23 | 159,625 | +0.24(+1.41%) |
Nov 15, 2005 | 17.42 | 17.52 | 16.92 | 16.99 | 246,194 | -0.61(-3.47%) |
Nov 14, 2005 | 17.48 | 17.67 | 17.44 | 17.60 | 111,735 | +0.05(+0.28%) |
Nov 11, 2005 | 17.50 | 17.65 | 17.45 | 17.55 | 146,708 | +0.03(+0.17%) |
Nov 10, 2005 | 17.57 | 17.77 | 17.49 | 17.52 | 213,972 | -0.22(-1.24%) |
Nov 09, 2005 | 17.79 | 18.01 | 17.60 | 17.74 | 170,395 | -0.06(-0.34%) |
Nov 08, 2005 | 17.99 | 17.99 | 17.75 | 17.80 | 97,868 | -0.20(-1.11%) |
Nov 07, 2005 | 17.74 | 18.15 | 17.74 | 18.00 | 203,683 | +0.02(+0.11%) |
Nov 04, 2005 | 18.02 | 18.06 | 17.75 | 17.98 | 118,992 | +0.00(+0.00%) |
Nov 03, 2005 | 18.12 | 18.23 | 17.70 | 17.98 | 187,690 | +0.04(+0.22%) |
Nov 02, 2005 | 18.00 | 18.37 | 17.84 | 17.94 | 270,895 | -0.09(-0.50%) |
Nov 01, 2005 | 17.95 | 18.14 | 17.50 | 18.03 | 257,968 | +0.08(+0.45%) |
Oct 31, 2005 | 17.38 | 18.17 | 17.35 | 17.95 | 382,192 | +0.47(+2.69%) |
Oct 28, 2005 | 17.48 | 17.58 | 17.48 | 17.48 | 314,538 | -0.02(-0.11%) |
Oct 27, 2005 | 17.51 | 18.10 | 17.46 | 17.50 | 183,789 | -0.13(-0.74%) |
Oct 26, 2005 | 17.57 | 17.74 | 17.45 | 17.63 | 143,227 | -0.07(-0.40%) |
Oct 25, 2005 | 17.50 | 17.77 | 17.50 | 17.70 | 502,777 | +0.02(+0.11%) |
Oct 24, 2005 | 17.75 | 17.83 | 17.63 | 17.68 | 152,939 | -0.14(-0.79%) |
Oct 21, 2005 | 17.70 | 17.97 | 17.57 | 17.82 | 212,997 | +0.07(+0.39%) |
Oct 20, 2005 | 17.85 | 18.17 | 17.44 | 17.75 | 287,306 | -0.20(-1.11%) |
Oct 19, 2005 | 17.95 | 18.29 | 17.50 | 17.95 | 373,578 | -0.04(-0.22%) |
Oct 18, 2005 | 18.10 | 18.10 | 17.74 | 17.99 | 241,884 | -0.13(-0.72%) |
Oct 17, 2005 | 17.70 | 18.24 | 17.53 | 18.12 | 397,487 | +0.27(+1.51%) |
Oct 14, 2005 | 17.26 | 17.90 | 17.26 | 17.85 | 280,797 | +0.69(+4.02%) |
Oct 13, 2005 | 17.09 | 17.28 | 17.01 | 17.16 | 303,603 | -0.04(-0.23%) |
Oct 12, 2005 | 17.10 | 17.32 | 16.73 | 17.20 | 581,617 | -0.02(-0.12%) |
Oct 11, 2005 | 15.97 | 17.55 | 15.55 | 17.22 | 4,807,367 | -2.48(-12.59%) |
Oct 10, 2005 | 20.10 | 20.18 | 19.58 | 19.70 | 313,746 | -0.56(-2.76%) |
Oct 07, 2005 | 20.75 | 20.82 | 20.15 | 20.26 | 234,213 | -0.42(-2.03%) |
Oct 06, 2005 | 20.87 | 21.03 | 20.51 | 20.68 | 184,919 | -0.21(-1.01%) |
Oct 05, 2005 | 21.05 | 21.28 | 20.79 | 20.89 | 161,939 | -0.11(-0.52%) |
Oct 04, 2005 | 21.00 | 21.55 | 20.81 | 21.00 | 199,046 | -0.15(-0.71%) |