Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.79 | 19.79 | 19.49 | 19.64 | 160,459 | -0.13(-0.67%) |
Dec 29, 2005 | 19.75 | 19.88 | 19.73 | 19.77 | 119,213 | +0.04(+0.20%) |
Dec 28, 2005 | 19.70 | 19.78 | 19.70 | 19.73 | 113,653 | +0.05(+0.27%) |
Dec 27, 2005 | 19.51 | 19.70 | 19.51 | 19.68 | 81,199 | +0.26(+1.35%) |
Dec 23, 2005 | 19.47 | 19.62 | 19.34 | 19.41 | 66,330 | -0.04(-0.20%) |
Dec 22, 2005 | 19.51 | 19.56 | 19.20 | 19.45 | 111,843 | -0.07(-0.36%) |
Dec 21, 2005 | 19.61 | 19.62 | 19.30 | 19.52 | 86,630 | -0.09(-0.43%) |
Dec 20, 2005 | 19.36 | 19.61 | 19.14 | 19.61 | 139,254 | +0.34(+1.77%) |
Dec 19, 2005 | 19.91 | 19.91 | 19.22 | 19.27 | 202,222 | -0.63(-3.15%) |
Dec 16, 2005 | 20.11 | 20.11 | 19.81 | 19.89 | 88,052 | -0.19(-0.92%) |
Dec 15, 2005 | 20.26 | 20.26 | 20.01 | 20.08 | 88,440 | -0.17(-0.84%) |
Dec 14, 2005 | 19.98 | 20.34 | 19.97 | 20.25 | 221,229 | +0.26(+1.32%) |
Dec 13, 2005 | 20.07 | 20.15 | 19.89 | 19.98 | 124,773 | -0.11(-0.54%) |
Dec 12, 2005 | 20.29 | 20.30 | 20.02 | 20.09 | 70,079 | -0.21(-1.03%) |
Dec 09, 2005 | 20.26 | 20.34 | 20.21 | 20.30 | 76,415 | +0.04(+0.19%) |
Dec 08, 2005 | 20.25 | 20.40 | 20.19 | 20.26 | 158,907 | +0.04(+0.19%) |
Dec 07, 2005 | 20.38 | 20.58 | 20.22 | 20.22 | 115,334 | -0.18(-0.87%) |
Dec 06, 2005 | 20.53 | 20.64 | 20.39 | 20.40 | 111,584 | -0.13(-0.64%) |
Dec 05, 2005 | 20.49 | 20.68 | 20.34 | 20.53 | 236,874 | +0.05(+0.23%) |
Dec 02, 2005 | 20.47 | 21.21 | 20.39 | 20.49 | 67,623 | +0.02(+0.08%) |
Dec 01, 2005 | 20.38 | 20.50 | 20.38 | 20.47 | 230,151 | +0.12(+0.57%) |
Nov 30, 2005 | 20.32 | 20.64 | 20.09 | 20.36 | 447,114 | +0.31(+1.54%) |
Nov 29, 2005 | 19.92 | 20.11 | 19.92 | 20.05 | 281,612 | +0.11(+0.54%) |
Nov 28, 2005 | 20.04 | 20.10 | 19.81 | 19.94 | 639,898 | -0.11(-0.54%) |
Nov 25, 2005 | 20.06 | 20.14 | 19.99 | 20.05 | 79,647 | +0.00(+0.00%) |
Nov 23, 2005 | 19.89 | 20.09 | 19.85 | 20.05 | 427,461 | +0.13(+0.66%) |
Nov 22, 2005 | 19.99 | 20.03 | 19.81 | 19.92 | 556,242 | -0.10(-0.50%) |
Nov 21, 2005 | 20.14 | 20.25 | 19.88 | 20.02 | 1,085,720 | -0.20(-0.99%) |
Nov 18, 2005 | 19.72 | 20.26 | 19.07 | 20.22 | 530,253 | +0.15(+0.73%) |
Nov 17, 2005 | 19.85 | 20.07 | 19.85 | 20.07 | 107,964 | +0.23(+1.17%) |
Nov 16, 2005 | 19.85 | 19.92 | 19.64 | 19.84 | 117,920 | +0.00(+0.00%) |
Nov 15, 2005 | 19.76 | 20.03 | 19.76 | 19.84 | 482,542 | +0.12(+0.59%) |
Nov 14, 2005 | 19.50 | 19.92 | 19.50 | 19.72 | 207,394 | +0.25(+1.27%) |
Nov 11, 2005 | 19.44 | 19.55 | 19.34 | 19.47 | 103,438 | +0.05(+0.24%) |
Nov 10, 2005 | 19.51 | 19.51 | 19.34 | 19.43 | 100,335 | -0.08(-0.40%) |
Nov 09, 2005 | 19.29 | 19.51 | 19.27 | 19.51 | 166,665 | +0.25(+1.28%) |
Nov 08, 2005 | 19.30 | 19.39 | 18.96 | 19.26 | 410,005 | -0.06(-0.32%) |
Nov 07, 2005 | 18.99 | 19.45 | 18.95 | 19.32 | 562,319 | +0.37(+1.96%) |
Nov 04, 2005 | 18.25 | 19.80 | 18.18 | 18.95 | 516,030 | +0.87(+4.84%) |
Nov 03, 2005 | 17.56 | 18.09 | 17.53 | 18.07 | 106,412 | +0.49(+2.77%) |
Nov 02, 2005 | 17.76 | 18.14 | 17.42 | 17.59 | 200,542 | -0.17(-0.96%) |
Nov 01, 2005 | 17.38 | 17.80 | 17.32 | 17.76 | 168,863 | +0.45(+2.59%) |
Oct 31, 2005 | 16.99 | 17.32 | 16.98 | 17.31 | 152,572 | +0.29(+1.73%) |
Oct 28, 2005 | 16.88 | 17.12 | 16.86 | 17.01 | 261,312 | +0.09(+0.55%) |
Oct 27, 2005 | 17.01 | 17.22 | 16.91 | 16.92 | 192,913 | -0.09(-0.55%) |
Oct 26, 2005 | 17.18 | 17.25 | 16.99 | 17.01 | 195,887 | -0.27(-1.57%) |
Oct 25, 2005 | 17.48 | 17.49 | 17.25 | 17.29 | 37,367 | -0.25(-1.41%) |
Oct 24, 2005 | 17.22 | 17.63 | 17.22 | 17.53 | 90,896 | +0.26(+1.48%) |
Oct 21, 2005 | 17.13 | 17.34 | 17.02 | 17.28 | 77,837 | +0.22(+1.31%) |
Oct 20, 2005 | 16.90 | 17.08 | 16.90 | 17.05 | 73,958 | +0.12(+0.73%) |
Oct 19, 2005 | 16.87 | 16.93 | 16.71 | 16.93 | 81,716 | +0.06(+0.37%) |
Oct 18, 2005 | 16.90 | 16.98 | 16.76 | 16.87 | 81,845 | -0.12(-0.68%) |
Oct 17, 2005 | 16.72 | 17.00 | 16.72 | 16.98 | 58,830 | +0.26(+1.57%) |
Oct 14, 2005 | 16.92 | 16.97 | 16.67 | 16.72 | 187,095 | -0.22(-1.28%) |
Oct 13, 2005 | 16.90 | 17.01 | 16.86 | 16.94 | 59,735 | +0.06(+0.37%) |
Oct 12, 2005 | 17.36 | 17.36 | 16.59 | 16.88 | 247,736 | -0.53(-3.02%) |
Oct 11, 2005 | 17.50 | 17.50 | 17.30 | 17.40 | 268,682 | -0.10(-0.57%) |
Oct 10, 2005 | 17.59 | 17.59 | 17.48 | 17.50 | 81,975 | -0.12(-0.66%) |
Oct 07, 2005 | 17.47 | 17.62 | 17.47 | 17.62 | 110,550 | +0.15(+0.84%) |
Oct 06, 2005 | 17.49 | 17.61 | 17.40 | 17.47 | 147,917 | -0.09(-0.48%) |
Oct 05, 2005 | 18.09 | 18.09 | 17.40 | 17.56 | 139,254 | -0.61(-3.36%) |
Oct 04, 2005 | 18.43 | 18.61 | 18.14 | 18.17 | 373,931 | -0.26(-1.39%) |