Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.05 | 18.05 | 17.75 | 17.76 | 57,450 | -0.29(-1.62%) |
Dec 29, 2005 | 18.00 | 18.30 | 17.88 | 18.05 | 66,600 | -0.01(-0.04%) |
Dec 28, 2005 | 17.97 | 18.25 | 17.86 | 18.06 | 97,800 | +0.07(+0.37%) |
Dec 27, 2005 | 17.87 | 18.10 | 17.87 | 17.99 | 93,450 | +0.17(+0.93%) |
Dec 23, 2005 | 17.87 | 18.00 | 17.65 | 17.83 | 96,600 | -0.11(-0.59%) |
Dec 22, 2005 | 18.33 | 18.33 | 17.82 | 17.93 | 202,350 | -0.40(-2.18%) |
Dec 21, 2005 | 17.82 | 18.62 | 17.82 | 18.33 | 160,350 | +0.51(+2.88%) |
Dec 20, 2005 | 18.00 | 18.07 | 17.73 | 17.82 | 84,000 | -0.13(-0.71%) |
Dec 19, 2005 | 18.33 | 18.33 | 17.86 | 17.95 | 83,700 | -0.38(-2.07%) |
Dec 16, 2005 | 18.17 | 18.55 | 18.14 | 18.33 | 127,200 | +0.19(+1.07%) |
Dec 15, 2005 | 18.76 | 18.76 | 18.03 | 18.13 | 86,400 | -0.63(-3.34%) |
Dec 14, 2005 | 18.60 | 18.82 | 18.60 | 18.76 | 177,450 | +0.17(+0.90%) |
Dec 13, 2005 | 18.66 | 18.66 | 18.34 | 18.59 | 183,900 | -0.01(-0.07%) |
Dec 12, 2005 | 18.75 | 18.75 | 18.11 | 18.61 | 108,600 | -0.10(-0.53%) |
Dec 09, 2005 | 18.27 | 18.79 | 18.17 | 18.71 | 136,200 | +0.51(+2.78%) |
Dec 08, 2005 | 18.34 | 18.49 | 17.85 | 18.20 | 256,950 | -0.13(-0.73%) |
Dec 07, 2005 | 18.44 | 18.50 | 18.10 | 18.33 | 103,500 | -0.17(-0.94%) |
Dec 06, 2005 | 18.61 | 18.87 | 18.39 | 18.51 | 179,250 | -0.01(-0.07%) |
Dec 05, 2005 | 18.49 | 18.53 | 18.29 | 18.52 | 96,900 | +0.07(+0.36%) |
Dec 02, 2005 | 18.63 | 18.64 | 18.39 | 18.45 | 95,400 | -0.15(-0.82%) |
Dec 01, 2005 | 17.80 | 18.66 | 17.75 | 18.61 | 341,100 | +0.81(+4.53%) |
Nov 30, 2005 | 17.97 | 18.00 | 17.69 | 17.80 | 120,300 | -0.16(-0.89%) |
Nov 29, 2005 | 18.37 | 18.54 | 17.85 | 17.96 | 165,450 | -0.31(-1.68%) |
Nov 28, 2005 | 18.29 | 18.50 | 18.21 | 18.27 | 219,300 | -0.02(-0.11%) |
Nov 25, 2005 | 18.53 | 18.54 | 18.13 | 18.29 | 26,100 | -0.27(-1.47%) |
Nov 23, 2005 | 17.99 | 18.57 | 17.99 | 18.56 | 120,000 | +0.61(+3.38%) |
Nov 22, 2005 | 18.37 | 18.37 | 17.79 | 17.95 | 163,350 | -0.41(-2.25%) |
Nov 21, 2005 | 17.97 | 18.60 | 17.97 | 18.37 | 195,450 | -0.23(-1.25%) |
Nov 18, 2005 | 18.53 | 18.65 | 18.21 | 18.60 | 170,850 | +0.18(+0.98%) |
Nov 17, 2005 | 17.97 | 18.61 | 17.93 | 18.42 | 307,200 | +0.53(+2.94%) |
Nov 16, 2005 | 18.05 | 18.11 | 17.83 | 17.89 | 153,450 | -0.11(-0.59%) |
Nov 15, 2005 | 17.69 | 18.13 | 17.61 | 18.00 | 250,200 | +0.29(+1.62%) |
Nov 14, 2005 | 17.60 | 17.87 | 17.42 | 17.71 | 149,400 | +0.17(+0.99%) |
Nov 11, 2005 | 17.73 | 17.73 | 17.44 | 17.54 | 122,100 | -0.17(-0.94%) |
Nov 10, 2005 | 16.78 | 17.77 | 16.76 | 17.71 | 279,600 | +0.93(+5.56%) |
Nov 09, 2005 | 17.19 | 17.32 | 16.61 | 16.77 | 526,350 | -0.41(-2.41%) |
Nov 08, 2005 | 17.33 | 17.43 | 17.05 | 17.19 | 373,650 | -0.16(-0.92%) |
Nov 07, 2005 | 18.13 | 18.32 | 17.21 | 17.35 | 579,150 | -0.98(-5.35%) |
Nov 04, 2005 | 16.27 | 18.33 | 16.27 | 18.33 | 2,041,200 | +3.59(+24.39%) |
Nov 03, 2005 | 14.43 | 14.87 | 14.36 | 14.73 | 376,650 | +0.30(+2.08%) |
Nov 02, 2005 | 14.40 | 14.72 | 14.15 | 14.43 | 233,850 | +0.07(+0.46%) |
Nov 01, 2005 | 13.67 | 14.65 | 13.48 | 14.37 | 385,650 | +0.67(+4.87%) |
Oct 31, 2005 | 13.83 | 14.17 | 13.69 | 13.70 | 576,900 | +0.00(+0.00%) |
Oct 28, 2005 | 14.40 | 14.47 | 13.70 | 13.70 | 840,300 | -0.65(-4.55%) |
Oct 27, 2005 | 14.87 | 15.10 | 14.35 | 14.35 | 325,500 | -0.57(-3.84%) |
Oct 26, 2005 | 15.07 | 15.47 | 14.70 | 14.93 | 495,450 | -0.14(-0.93%) |
Oct 25, 2005 | 15.60 | 15.60 | 14.19 | 15.07 | 926,250 | -0.60(-3.83%) |
Oct 24, 2005 | 15.97 | 15.98 | 15.67 | 15.67 | 141,150 | -0.15(-0.97%) |
Oct 21, 2005 | 16.29 | 16.55 | 15.63 | 15.82 | 176,550 | -0.47(-2.87%) |
Oct 20, 2005 | 16.19 | 16.40 | 15.89 | 16.29 | 198,600 | +0.09(+0.54%) |
Oct 19, 2005 | 16.27 | 16.33 | 15.97 | 16.20 | 153,900 | -0.12(-0.74%) |
Oct 18, 2005 | 16.43 | 16.55 | 16.23 | 16.32 | 170,850 | -0.19(-1.13%) |
Oct 17, 2005 | 16.33 | 16.51 | 16.19 | 16.51 | 156,450 | +0.31(+1.89%) |
Oct 14, 2005 | 15.82 | 16.47 | 15.82 | 16.20 | 198,600 | +0.31(+1.93%) |
Oct 13, 2005 | 16.00 | 16.09 | 15.67 | 15.89 | 134,400 | -0.17(-1.08%) |
Oct 12, 2005 | 16.27 | 16.39 | 16.01 | 16.07 | 157,800 | -0.27(-1.63%) |
Oct 11, 2005 | 16.39 | 16.68 | 16.29 | 16.33 | 204,000 | +0.11(+0.70%) |
Oct 10, 2005 | 16.19 | 16.88 | 16.13 | 16.22 | 835,200 | +0.03(+0.21%) |
Oct 07, 2005 | 16.19 | 16.28 | 16.07 | 16.19 | 257,250 | +0.00(+0.00%) |
Oct 06, 2005 | 16.13 | 16.43 | 15.96 | 16.19 | 379,800 | +0.01(+0.08%) |
Oct 05, 2005 | 16.55 | 16.67 | 16.15 | 16.17 | 399,600 | -0.37(-2.26%) |
Oct 04, 2005 | 16.46 | 16.91 | 16.46 | 16.55 | 193,050 | +0.09(+0.53%) |