Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.15 | 22.30 | 22.10 | 22.15 | 88,110 | -0.18(-0.80%) |
Dec 29, 2005 | 22.37 | 22.42 | 22.14 | 22.33 | 87,161 | +0.09(+0.40%) |
Dec 28, 2005 | 22.16 | 22.43 | 22.01 | 22.24 | 67,418 | +0.06(+0.28%) |
Dec 27, 2005 | 22.05 | 22.41 | 21.71 | 22.18 | 65,286 | +0.12(+0.57%) |
Dec 23, 2005 | 21.99 | 22.15 | 21.75 | 22.05 | 28,434 | -0.03(-0.12%) |
Dec 22, 2005 | 22.13 | 22.23 | 21.76 | 22.08 | 44,043 | +0.06(+0.28%) |
Dec 21, 2005 | 21.09 | 22.23 | 21.09 | 22.02 | 95,057 | +0.84(+3.96%) |
Dec 20, 2005 | 21.47 | 21.53 | 20.59 | 21.18 | 124,671 | -0.37(-1.74%) |
Dec 19, 2005 | 21.43 | 22.03 | 21.37 | 21.56 | 124,120 | +0.12(+0.54%) |
Dec 16, 2005 | 21.70 | 22.06 | 21.36 | 21.44 | 110,857 | -0.30(-1.39%) |
Dec 15, 2005 | 21.75 | 21.97 | 21.44 | 21.74 | 129,783 | -0.05(-0.25%) |
Dec 14, 2005 | 22.46 | 22.46 | 21.19 | 21.80 | 188,247 | -0.55(-2.47%) |
Dec 13, 2005 | 22.66 | 22.73 | 22.30 | 22.35 | 204,548 | -0.14(-0.63%) |
Dec 12, 2005 | 21.64 | 22.60 | 21.64 | 22.49 | 207,978 | +0.76(+3.49%) |
Dec 09, 2005 | 21.70 | 21.78 | 21.55 | 21.73 | 148,520 | -0.11(-0.49%) |
Dec 08, 2005 | 21.57 | 21.97 | 21.40 | 21.84 | 207,996 | +0.04(+0.16%) |
Dec 07, 2005 | 21.62 | 21.84 | 21.39 | 21.80 | 163,359 | +0.07(+0.33%) |
Dec 06, 2005 | 21.60 | 21.74 | 21.22 | 21.73 | 237,861 | +0.09(+0.41%) |
Dec 05, 2005 | 20.78 | 22.06 | 20.78 | 21.64 | 340,726 | +0.65(+3.10%) |
Dec 02, 2005 | 21.14 | 21.19 | 20.68 | 20.99 | 226,102 | -0.03(-0.13%) |
Dec 01, 2005 | 18.89 | 21.08 | 18.89 | 21.02 | 588,542 | +2.12(+11.23%) |
Nov 30, 2005 | 18.41 | 18.93 | 17.94 | 18.90 | 227,727 | +0.80(+4.43%) |
Nov 29, 2005 | 17.53 | 18.10 | 17.53 | 18.10 | 201,330 | +0.65(+3.73%) |
Nov 28, 2005 | 17.47 | 17.52 | 17.29 | 17.45 | 79,855 | -0.23(-1.31%) |
Nov 25, 2005 | 17.68 | 17.76 | 17.67 | 17.68 | 28,380 | -0.08(-0.45%) |
Nov 23, 2005 | 17.98 | 18.19 | 17.59 | 17.76 | 153,715 | -0.03(-0.15%) |
Nov 22, 2005 | 17.86 | 17.86 | 17.15 | 17.78 | 123,649 | -0.05(-0.30%) |
Nov 21, 2005 | 17.65 | 17.90 | 17.65 | 17.84 | 167,238 | +0.14(+0.81%) |
Nov 18, 2005 | 17.88 | 17.88 | 17.56 | 17.70 | 97,522 | -0.08(-0.45%) |
Nov 17, 2005 | 17.60 | 17.81 | 17.43 | 17.78 | 126,346 | +0.29(+1.68%) |
Nov 16, 2005 | 17.28 | 17.57 | 17.12 | 17.48 | 55,820 | +0.13(+0.77%) |
Nov 15, 2005 | 17.09 | 17.61 | 16.84 | 17.35 | 169,064 | +0.12(+0.72%) |
Nov 14, 2005 | 17.64 | 17.64 | 17.17 | 17.22 | 102,560 | -0.60(-3.35%) |
Nov 11, 2005 | 17.53 | 17.82 | 17.35 | 17.82 | 70,520 | +0.28(+1.57%) |
Nov 10, 2005 | 17.56 | 17.82 | 17.07 | 17.54 | 133,203 | -0.13(-0.76%) |
Nov 09, 2005 | 17.64 | 17.78 | 17.55 | 17.68 | 101,782 | +0.13(+0.76%) |
Nov 08, 2005 | 17.75 | 17.89 | 16.83 | 17.54 | 117,215 | -0.27(-1.50%) |
Nov 07, 2005 | 18.19 | 18.19 | 17.78 | 17.81 | 180,487 | +0.11(+0.60%) |
Nov 04, 2005 | 17.87 | 17.92 | 17.56 | 17.70 | 184,275 | -0.17(-0.95%) |
Nov 03, 2005 | 17.52 | 17.95 | 17.30 | 17.87 | 370,611 | +0.48(+2.77%) |
Nov 02, 2005 | 16.83 | 17.53 | 16.83 | 17.39 | 364,159 | +0.74(+4.44%) |
Nov 01, 2005 | 15.76 | 16.73 | 15.71 | 16.65 | 320,768 | +0.80(+5.06%) |
Oct 31, 2005 | 15.64 | 16.14 | 14.81 | 15.85 | 340,913 | +1.47(+10.23%) |
Oct 28, 2005 | 14.12 | 14.41 | 14.12 | 14.38 | 102,203 | +0.25(+1.77%) |
Oct 27, 2005 | 14.18 | 14.27 | 13.95 | 14.13 | 164,578 | +0.06(+0.44%) |
Oct 26, 2005 | 14.49 | 14.60 | 13.97 | 14.07 | 93,088 | -0.34(-2.35%) |
Oct 25, 2005 | 14.54 | 14.75 | 14.27 | 14.41 | 35,616 | -0.17(-1.16%) |
Oct 24, 2005 | 13.91 | 14.66 | 13.91 | 14.58 | 96,820 | +0.65(+4.67%) |
Oct 21, 2005 | 13.57 | 14.10 | 13.57 | 13.92 | 76,162 | +0.31(+2.29%) |
Oct 20, 2005 | 13.90 | 14.60 | 13.51 | 13.61 | 103,887 | -0.32(-2.30%) |
Oct 19, 2005 | 14.01 | 14.13 | 13.63 | 13.93 | 102,288 | -0.14(-1.01%) |
Oct 18, 2005 | 14.46 | 14.57 | 14.04 | 14.08 | 120,900 | -0.42(-2.89%) |
Oct 17, 2005 | 14.17 | 14.54 | 14.17 | 14.49 | 50,749 | +0.29(+2.01%) |
Oct 14, 2005 | 13.96 | 14.21 | 13.82 | 14.21 | 47,165 | +0.35(+2.51%) |
Oct 13, 2005 | 14.11 | 14.16 | 13.68 | 13.86 | 178,012 | -0.37(-2.63%) |
Oct 12, 2005 | 14.29 | 14.41 | 14.13 | 14.24 | 169,950 | -0.07(-0.50%) |
Oct 11, 2005 | 14.33 | 14.78 | 14.30 | 14.31 | 77,876 | -0.02(-0.12%) |
Oct 10, 2005 | 15.01 | 15.15 | 14.31 | 14.33 | 69,970 | -0.58(-3.89%) |
Oct 07, 2005 | 14.33 | 15.03 | 14.23 | 14.91 | 315,335 | +0.57(+3.98%) |
Oct 06, 2005 | 14.58 | 14.94 | 14.27 | 14.33 | 264,326 | -0.24(-1.65%) |
Oct 05, 2005 | 14.80 | 14.80 | 14.46 | 14.58 | 168,992 | -0.22(-1.51%) |
Oct 04, 2005 | 14.99 | 14.99 | 14.37 | 14.80 | 251,976 | -0.21(-1.43%) |