Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.24 | 17.24 | 16.77 | 16.77 | 358,325 | -0.56(-3.21%) |
Dec 29, 2005 | 17.01 | 17.42 | 16.97 | 17.33 | 425,309 | +0.39(+2.28%) |
Dec 28, 2005 | 16.95 | 16.98 | 16.82 | 16.94 | 255,899 | +0.00(+0.00%) |
Dec 27, 2005 | 16.89 | 17.07 | 16.87 | 16.94 | 558,274 | +0.09(+0.53%) |
Dec 23, 2005 | 16.89 | 17.02 | 16.84 | 16.85 | 253,670 | -0.02(-0.11%) |
Dec 22, 2005 | 17.05 | 17.05 | 16.79 | 16.87 | 370,028 | -0.18(-1.05%) |
Dec 21, 2005 | 16.87 | 17.07 | 16.87 | 17.05 | 479,476 | +0.15(+0.90%) |
Dec 20, 2005 | 16.72 | 16.91 | 16.66 | 16.89 | 350,746 | +0.15(+0.91%) |
Dec 19, 2005 | 17.04 | 17.07 | 16.71 | 16.74 | 277,298 | -0.39(-2.25%) |
Dec 16, 2005 | 17.32 | 17.42 | 17.13 | 17.13 | 607,983 | -0.06(-0.37%) |
Dec 15, 2005 | 17.05 | 17.19 | 16.77 | 17.19 | 448,380 | +0.14(+0.84%) |
Dec 14, 2005 | 17.03 | 17.32 | 16.99 | 17.05 | 510,460 | +0.06(+0.37%) |
Dec 13, 2005 | 17.48 | 17.48 | 16.95 | 16.98 | 760,118 | -0.49(-2.82%) |
Dec 12, 2005 | 17.50 | 17.64 | 17.35 | 17.48 | 748,750 | -0.11(-0.61%) |
Dec 09, 2005 | 17.59 | 17.81 | 17.52 | 17.59 | 855,969 | -0.02(-0.10%) |
Dec 08, 2005 | 17.05 | 17.66 | 16.86 | 17.60 | 1,260,994 | +0.75(+4.47%) |
Dec 07, 2005 | 16.60 | 16.85 | 16.56 | 16.85 | 1,113,651 | +0.04(+0.21%) |
Dec 06, 2005 | 16.37 | 16.96 | 16.37 | 16.81 | 1,195,125 | +0.48(+2.91%) |
Dec 05, 2005 | 16.03 | 16.36 | 16.01 | 16.34 | 595,723 | +0.26(+1.62%) |
Dec 02, 2005 | 16.15 | 16.20 | 15.91 | 16.08 | 295,911 | -0.15(-0.94%) |
Dec 01, 2005 | 15.52 | 16.33 | 15.52 | 16.23 | 782,521 | +0.78(+5.05%) |
Nov 30, 2005 | 15.65 | 15.67 | 15.39 | 15.45 | 647,215 | -0.07(-0.46%) |
Nov 29, 2005 | 15.48 | 15.79 | 15.46 | 15.52 | 343,502 | +0.08(+0.52%) |
Nov 28, 2005 | 15.93 | 15.93 | 15.27 | 15.44 | 500,541 | -0.58(-3.64%) |
Nov 25, 2005 | 15.84 | 16.14 | 15.77 | 16.02 | 197,608 | +0.10(+0.62%) |
Nov 23, 2005 | 16.02 | 16.04 | 15.88 | 15.93 | 382,065 | -0.04(-0.28%) |
Nov 22, 2005 | 16.25 | 16.25 | 15.95 | 15.97 | 373,929 | -0.39(-2.36%) |
Nov 21, 2005 | 16.15 | 16.38 | 16.01 | 16.36 | 268,716 | +0.10(+0.61%) |
Nov 18, 2005 | 16.31 | 16.45 | 16.14 | 16.26 | 418,511 | +0.06(+0.39%) |
Nov 17, 2005 | 15.72 | 16.20 | 15.70 | 16.20 | 317,087 | +0.58(+3.74%) |
Nov 16, 2005 | 15.89 | 15.92 | 15.51 | 15.61 | 443,922 | -0.28(-1.75%) |
Nov 15, 2005 | 15.80 | 15.98 | 15.68 | 15.89 | 498,646 | +0.09(+0.57%) |
Nov 14, 2005 | 15.70 | 15.80 | 15.61 | 15.80 | 341,496 | +0.12(+0.74%) |
Nov 11, 2005 | 15.51 | 15.72 | 15.41 | 15.68 | 282,536 | +0.18(+1.16%) |
Nov 10, 2005 | 15.30 | 15.59 | 15.26 | 15.50 | 441,136 | +0.06(+0.41%) |
Nov 09, 2005 | 15.17 | 15.56 | 15.16 | 15.44 | 281,533 | +0.28(+1.83%) |
Nov 08, 2005 | 15.35 | 15.35 | 15.02 | 15.16 | 489,284 | -0.28(-1.80%) |
Nov 07, 2005 | 15.42 | 15.51 | 15.30 | 15.44 | 307,168 | +0.02(+0.12%) |
Nov 04, 2005 | 15.25 | 15.45 | 15.12 | 15.42 | 444,145 | +0.17(+1.12%) |
Nov 03, 2005 | 15.54 | 15.57 | 15.25 | 15.25 | 459,191 | -0.22(-1.45%) |
Nov 02, 2005 | 15.36 | 15.48 | 15.29 | 15.48 | 398,783 | +0.12(+0.76%) |
Nov 01, 2005 | 15.34 | 15.44 | 15.12 | 15.36 | 668,391 | -0.09(-0.58%) |
Oct 31, 2005 | 15.13 | 15.56 | 15.13 | 15.45 | 630,943 | +0.32(+2.14%) |
Oct 28, 2005 | 14.45 | 15.13 | 14.40 | 15.13 | 771,932 | +0.67(+4.66%) |
Oct 27, 2005 | 14.49 | 14.50 | 14.12 | 14.45 | 778,620 | -0.13(-0.86%) |
Oct 26, 2005 | 14.24 | 14.67 | 14.24 | 14.58 | 557,717 | +0.30(+2.07%) |
Oct 25, 2005 | 14.28 | 14.45 | 13.93 | 14.28 | 629,828 | -0.04(-0.25%) |
Oct 24, 2005 | 13.53 | 14.32 | 13.53 | 14.32 | 816,626 | +0.87(+6.47%) |
Oct 21, 2005 | 12.95 | 13.46 | 12.95 | 13.45 | 807,041 | +0.52(+4.03%) |
Oct 20, 2005 | 13.15 | 13.17 | 12.86 | 12.93 | 302,932 | -0.30(-2.30%) |
Oct 19, 2005 | 12.96 | 13.23 | 12.83 | 13.23 | 349,966 | +0.27(+2.08%) |
Oct 18, 2005 | 13.19 | 13.19 | 12.94 | 12.96 | 295,688 | -0.22(-1.70%) |
Oct 17, 2005 | 13.20 | 13.21 | 13.05 | 13.19 | 277,409 | -0.01(-0.07%) |
Oct 14, 2005 | 13.05 | 13.30 | 12.99 | 13.20 | 319,651 | +0.16(+1.24%) |
Oct 13, 2005 | 12.98 | 13.15 | 12.93 | 13.04 | 586,695 | -0.01(-0.07%) |
Oct 12, 2005 | 13.22 | 13.40 | 12.90 | 13.05 | 1,213,626 | -0.13(-1.02%) |
Oct 11, 2005 | 13.46 | 13.61 | 13.12 | 13.18 | 1,100,165 | -0.43(-3.16%) |
Oct 10, 2005 | 13.90 | 13.91 | 13.46 | 13.61 | 605,197 | -0.37(-2.63%) |
Oct 07, 2005 | 14.18 | 14.21 | 13.85 | 13.98 | 319,874 | -0.11(-0.76%) |
Oct 06, 2005 | 14.27 | 14.36 | 14.00 | 14.09 | 694,249 | -0.13(-0.95%) |
Oct 05, 2005 | 14.71 | 14.80 | 14.22 | 14.22 | 648,998 | -0.52(-3.53%) |
Oct 04, 2005 | 14.71 | 14.80 | 14.66 | 14.74 | 460,529 | +0.11(+0.74%) |