Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.94 | 18.08 | 17.71 | 17.76 | 509,042 | -0.27(-1.50%) |
Dec 29, 2005 | 17.80 | 18.15 | 17.80 | 18.03 | 283,270 | +0.19(+1.07%) |
Dec 28, 2005 | 17.61 | 17.92 | 17.59 | 17.84 | 341,776 | +0.20(+1.13%) |
Dec 27, 2005 | 18.04 | 18.17 | 17.62 | 17.64 | 576,496 | -0.38(-2.12%) |
Dec 23, 2005 | 18.03 | 18.12 | 17.85 | 18.03 | 285,133 | +0.02(+0.09%) |
Dec 22, 2005 | 18.11 | 18.11 | 17.83 | 18.01 | 480,671 | -0.01(-0.04%) |
Dec 21, 2005 | 18.13 | 18.22 | 17.85 | 18.02 | 620,001 | -0.01(-0.04%) |
Dec 20, 2005 | 18.44 | 18.44 | 18.00 | 18.03 | 617,301 | -0.33(-1.82%) |
Dec 19, 2005 | 18.72 | 18.76 | 18.35 | 18.36 | 368,767 | -0.38(-2.04%) |
Dec 16, 2005 | 18.48 | 18.89 | 18.38 | 18.74 | 1,145,641 | +0.06(+0.34%) |
Dec 15, 2005 | 18.69 | 18.84 | 18.42 | 18.68 | 1,146,598 | -0.07(-0.38%) |
Dec 14, 2005 | 18.42 | 18.96 | 18.34 | 18.75 | 807,575 | +0.33(+1.77%) |
Dec 13, 2005 | 17.76 | 18.43 | 17.76 | 18.42 | 690,543 | +0.21(+1.14%) |
Dec 12, 2005 | 18.16 | 18.31 | 17.95 | 18.22 | 601,339 | +0.14(+0.79%) |
Dec 09, 2005 | 18.09 | 18.11 | 17.87 | 18.07 | 303,230 | +0.09(+0.49%) |
Dec 08, 2005 | 17.87 | 18.28 | 17.80 | 17.99 | 665,925 | +0.16(+0.89%) |
Dec 07, 2005 | 17.89 | 17.98 | 17.77 | 17.83 | 528,001 | -0.14(-0.80%) |
Dec 06, 2005 | 17.74 | 18.35 | 17.74 | 17.97 | 928,534 | +0.18(+1.03%) |
Dec 05, 2005 | 17.58 | 17.91 | 17.51 | 17.79 | 1,085,382 | -1.05(-5.58%) |
Dec 02, 2005 | 18.92 | 19.10 | 18.69 | 18.84 | 507,797 | -0.18(-0.92%) |
Dec 01, 2005 | 19.29 | 19.29 | 18.92 | 19.01 | 533,725 | -0.11(-0.58%) |
Nov 30, 2005 | 19.13 | 19.23 | 18.86 | 19.12 | 1,114,961 | +0.27(+1.44%) |
Nov 29, 2005 | 18.52 | 19.07 | 18.50 | 18.85 | 543,468 | +0.44(+2.38%) |
Nov 28, 2005 | 19.29 | 19.30 | 18.28 | 18.42 | 908,722 | -0.84(-4.38%) |
Nov 25, 2005 | 19.04 | 19.26 | 19.00 | 19.26 | 134,058 | +0.18(+0.92%) |
Nov 23, 2005 | 19.18 | 19.24 | 18.97 | 19.08 | 400,922 | -0.18(-0.91%) |
Nov 22, 2005 | 19.31 | 19.35 | 19.19 | 19.26 | 657,531 | -0.08(-0.41%) |
Nov 21, 2005 | 19.36 | 19.40 | 19.04 | 19.34 | 690,017 | -0.01(-0.04%) |
Nov 18, 2005 | 19.18 | 19.39 | 19.04 | 19.35 | 875,231 | +0.33(+1.72%) |
Nov 17, 2005 | 18.80 | 19.35 | 18.76 | 19.02 | 959,251 | +0.23(+1.23%) |
Nov 16, 2005 | 18.90 | 19.04 | 18.65 | 18.79 | 568,832 | -0.10(-0.55%) |
Nov 15, 2005 | 19.10 | 19.32 | 18.72 | 18.89 | 798,208 | -0.21(-1.08%) |
Nov 14, 2005 | 19.04 | 19.18 | 18.85 | 19.10 | 610,092 | +0.05(+0.25%) |
Nov 11, 2005 | 19.16 | 19.27 | 18.86 | 19.05 | 765,512 | -0.18(-0.91%) |
Nov 10, 2005 | 18.81 | 19.35 | 18.67 | 19.23 | 1,078,595 | -0.34(-1.75%) |
Nov 09, 2005 | 19.63 | 19.70 | 19.54 | 19.57 | 802,170 | +0.01(+0.04%) |
Nov 08, 2005 | 19.48 | 19.61 | 19.31 | 19.56 | 983,495 | +0.10(+0.49%) |
Nov 07, 2005 | 19.10 | 19.49 | 19.10 | 19.47 | 822,274 | +0.25(+1.33%) |
Nov 04, 2005 | 19.04 | 19.23 | 19.03 | 19.21 | 899,242 | +0.18(+0.92%) |
Nov 03, 2005 | 19.08 | 19.21 | 19.00 | 19.04 | 1,039,224 | +0.00(+0.00%) |
Nov 02, 2005 | 18.52 | 19.08 | 18.52 | 19.04 | 519,079 | +0.45(+2.40%) |
Nov 01, 2005 | 18.61 | 18.81 | 18.40 | 18.59 | 742,734 | -0.12(-0.64%) |
Oct 31, 2005 | 18.70 | 19.17 | 18.66 | 18.71 | 1,158,565 | -0.06(-0.30%) |
Oct 28, 2005 | 18.34 | 18.81 | 18.22 | 18.77 | 1,078,506 | +0.55(+3.01%) |
Oct 27, 2005 | 17.47 | 18.42 | 17.43 | 18.22 | 1,088,756 | +0.69(+3.95%) |
Oct 26, 2005 | 17.54 | 17.66 | 17.05 | 17.52 | 1,820,701 | -0.95(-5.13%) |
Oct 25, 2005 | 18.54 | 18.67 | 18.30 | 18.47 | 581,545 | -0.12(-0.64%) |
Oct 24, 2005 | 18.50 | 18.71 | 18.45 | 18.59 | 646,832 | +0.04(+0.21%) |
Oct 21, 2005 | 18.30 | 18.59 | 18.23 | 18.55 | 591,656 | +0.32(+1.75%) |
Oct 20, 2005 | 18.70 | 18.70 | 18.03 | 18.23 | 950,281 | -0.45(-2.43%) |
Oct 19, 2005 | 18.05 | 18.72 | 17.96 | 18.69 | 711,771 | +0.53(+2.89%) |
Oct 18, 2005 | 18.51 | 18.64 | 18.15 | 18.16 | 573,197 | -0.29(-1.60%) |
Oct 17, 2005 | 18.61 | 18.61 | 18.21 | 18.46 | 360,967 | -0.09(-0.47%) |
Oct 14, 2005 | 18.38 | 18.70 | 18.00 | 18.54 | 485,530 | +0.18(+0.95%) |
Oct 13, 2005 | 17.93 | 18.38 | 17.88 | 18.37 | 529,175 | +0.44(+2.44%) |
Oct 12, 2005 | 18.01 | 18.38 | 17.68 | 17.93 | 690,925 | -0.10(-0.57%) |
Oct 11, 2005 | 17.64 | 18.35 | 17.50 | 18.03 | 1,489,097 | +0.50(+2.86%) |
Oct 10, 2005 | 16.79 | 17.60 | 16.76 | 17.53 | 1,198,691 | -0.14(-0.81%) |
Oct 07, 2005 | 17.49 | 18.46 | 17.37 | 17.68 | 1,275,214 | +0.25(+1.42%) |
Oct 06, 2005 | 17.44 | 17.78 | 17.33 | 17.43 | 970,560 | +0.00(+0.00%) |
Oct 05, 2005 | 17.79 | 17.79 | 17.41 | 17.43 | 317,411 | -0.42(-2.36%) |
Oct 04, 2005 | 17.60 | 17.98 | 17.57 | 17.85 | 595,474 | +0.28(+1.58%) |