Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.28 | 16.44 | 16.28 | 16.38 | 305,987 | -0.09(-0.52%) |
Dec 29, 2005 | 16.49 | 16.57 | 16.37 | 16.46 | 321,921 | -0.03(-0.17%) |
Dec 28, 2005 | 16.83 | 16.83 | 16.48 | 16.49 | 375,525 | -0.25(-1.49%) |
Dec 27, 2005 | 16.90 | 17.13 | 16.71 | 16.74 | 260,130 | -0.26(-1.51%) |
Dec 23, 2005 | 16.86 | 17.05 | 16.85 | 17.00 | 259,665 | +0.21(+1.23%) |
Dec 22, 2005 | 16.81 | 16.93 | 16.69 | 16.79 | 385,698 | -0.09(-0.51%) |
Dec 21, 2005 | 16.75 | 16.93 | 16.75 | 16.88 | 360,874 | +0.07(+0.42%) |
Dec 20, 2005 | 16.68 | 16.85 | 16.68 | 16.80 | 188,207 | +0.01(+0.04%) |
Dec 19, 2005 | 16.92 | 17.05 | 16.68 | 16.80 | 318,298 | -0.24(-1.42%) |
Dec 16, 2005 | 17.02 | 17.22 | 16.98 | 17.04 | 305,312 | -0.01(-0.04%) |
Dec 15, 2005 | 17.20 | 17.28 | 16.98 | 17.05 | 318,100 | -0.26(-1.48%) |
Dec 14, 2005 | 16.91 | 17.31 | 16.91 | 17.30 | 372,474 | +0.29(+1.72%) |
Dec 13, 2005 | 16.76 | 17.04 | 16.76 | 17.01 | 257,893 | +0.12(+0.72%) |
Dec 12, 2005 | 16.91 | 17.05 | 16.79 | 16.89 | 320,489 | -0.11(-0.63%) |
Dec 09, 2005 | 16.70 | 17.03 | 16.70 | 17.00 | 340,249 | +0.17(+1.02%) |
Dec 08, 2005 | 16.85 | 17.11 | 16.78 | 16.83 | 249,744 | -0.12(-0.71%) |
Dec 07, 2005 | 17.05 | 17.22 | 16.85 | 16.95 | 225,396 | -0.20(-1.16%) |
Dec 06, 2005 | 17.16 | 17.30 | 17.05 | 17.15 | 186,650 | -0.01(-0.08%) |
Dec 05, 2005 | 17.20 | 17.35 | 16.95 | 17.16 | 609,695 | -0.11(-0.66%) |
Dec 02, 2005 | 17.30 | 17.38 | 17.21 | 17.27 | 270,783 | -0.14(-0.78%) |
Dec 01, 2005 | 17.25 | 17.45 | 17.25 | 17.41 | 697,108 | +0.12(+0.70%) |
Nov 30, 2005 | 17.36 | 17.45 | 17.11 | 17.29 | 390,050 | -0.13(-0.74%) |
Nov 29, 2005 | 17.30 | 17.45 | 17.30 | 17.42 | 287,311 | +0.09(+0.53%) |
Nov 28, 2005 | 17.35 | 17.54 | 17.32 | 17.32 | 308,266 | -0.14(-0.77%) |
Nov 25, 2005 | 17.47 | 17.59 | 17.43 | 17.46 | 76,970 | -0.15(-0.85%) |
Nov 23, 2005 | 17.36 | 17.64 | 17.35 | 17.61 | 179,171 | +0.18(+1.02%) |
Nov 22, 2005 | 17.21 | 17.43 | 17.10 | 17.43 | 222,299 | +0.08(+0.45%) |
Nov 21, 2005 | 17.10 | 17.41 | 17.02 | 17.35 | 300,247 | +0.15(+0.87%) |
Nov 18, 2005 | 17.17 | 17.25 | 17.06 | 17.20 | 331,364 | +0.10(+0.58%) |
Nov 17, 2005 | 16.93 | 17.15 | 16.88 | 17.10 | 223,664 | +0.10(+0.59%) |
Nov 16, 2005 | 16.98 | 17.12 | 16.90 | 17.00 | 182,669 | -0.03(-0.17%) |
Nov 15, 2005 | 17.02 | 17.27 | 16.97 | 17.03 | 329,490 | -0.04(-0.21%) |
Nov 14, 2005 | 17.13 | 17.16 | 17.02 | 17.07 | 205,049 | -0.11(-0.66%) |
Nov 11, 2005 | 17.02 | 17.22 | 16.96 | 17.18 | 157,597 | +0.14(+0.84%) |
Nov 10, 2005 | 16.68 | 17.07 | 16.62 | 17.04 | 312,912 | +0.35(+2.09%) |
Nov 09, 2005 | 16.57 | 16.73 | 16.50 | 16.69 | 269,481 | +0.13(+0.77%) |
Nov 08, 2005 | 16.55 | 16.63 | 16.42 | 16.56 | 370,082 | -0.12(-0.73%) |
Nov 07, 2005 | 16.61 | 16.70 | 16.49 | 16.68 | 223,727 | +0.07(+0.43%) |
Nov 04, 2005 | 16.45 | 16.71 | 16.45 | 16.61 | 191,847 | +0.15(+0.91%) |
Nov 03, 2005 | 16.53 | 16.68 | 16.30 | 16.46 | 332,471 | -0.14(-0.82%) |
Nov 02, 2005 | 16.26 | 16.64 | 16.26 | 16.60 | 437,278 | +0.21(+1.30%) |
Nov 01, 2005 | 16.31 | 16.52 | 16.30 | 16.38 | 371,656 | +0.01(+0.04%) |
Oct 31, 2005 | 16.28 | 16.55 | 16.28 | 16.38 | 420,728 | +0.05(+0.31%) |
Oct 28, 2005 | 16.16 | 16.35 | 16.16 | 16.33 | 366,318 | +0.23(+1.42%) |
Oct 27, 2005 | 16.03 | 16.21 | 16.02 | 16.10 | 350,869 | -0.06(-0.40%) |
Oct 26, 2005 | 16.10 | 16.33 | 16.03 | 16.16 | 550,668 | +0.02(+0.13%) |
Oct 25, 2005 | 16.04 | 16.17 | 15.94 | 16.14 | 472,375 | -0.03(-0.18%) |
Oct 24, 2005 | 15.98 | 16.20 | 15.89 | 16.17 | 385,234 | +0.24(+1.48%) |
Oct 21, 2005 | 15.79 | 15.94 | 15.58 | 15.93 | 403,398 | +0.23(+1.45%) |
Oct 20, 2005 | 15.84 | 15.94 | 15.56 | 15.71 | 322,763 | -0.14(-0.90%) |
Oct 19, 2005 | 15.58 | 15.89 | 15.56 | 15.85 | 373,898 | +0.19(+1.23%) |
Oct 18, 2005 | 15.78 | 15.78 | 15.56 | 15.66 | 198,953 | -0.13(-0.81%) |
Oct 17, 2005 | 15.77 | 15.79 | 15.52 | 15.79 | 273,939 | +0.11(+0.68%) |
Oct 14, 2005 | 15.37 | 15.68 | 15.23 | 15.68 | 352,446 | +0.37(+2.42%) |
Oct 13, 2005 | 15.06 | 15.33 | 15.04 | 15.31 | 631,926 | +0.13(+0.84%) |
Oct 12, 2005 | 15.36 | 15.46 | 15.04 | 15.18 | 561,607 | -0.21(-1.34%) |
Oct 11, 2005 | 15.46 | 15.64 | 15.38 | 15.39 | 716,177 | -0.22(-1.42%) |
Oct 10, 2005 | 15.91 | 15.91 | 15.46 | 15.61 | 798,446 | -0.25(-1.57%) |
Oct 07, 2005 | 15.79 | 15.97 | 15.79 | 15.86 | 355,934 | -0.01(-0.04%) |
Oct 06, 2005 | 15.89 | 16.06 | 15.74 | 15.86 | 470,272 | -0.06(-0.40%) |
Oct 05, 2005 | 16.25 | 16.25 | 15.81 | 15.93 | 410,629 | -0.35(-2.14%) |
Oct 04, 2005 | 16.13 | 16.37 | 16.12 | 16.28 | 400,496 | +0.17(+1.06%) |