Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.87 | 16.96 | 16.59 | 16.87 | 330,682 | -0.02(-0.11%) |
Dec 29, 2005 | 16.68 | 17.05 | 16.55 | 16.89 | 185,828 | +0.16(+0.95%) |
Dec 28, 2005 | 16.68 | 16.79 | 16.35 | 16.73 | 360,316 | +0.06(+0.34%) |
Dec 27, 2005 | 17.26 | 17.46 | 16.60 | 16.68 | 366,949 | -0.61(-3.52%) |
Dec 23, 2005 | 17.24 | 17.34 | 17.06 | 17.28 | 182,618 | +0.02(+0.11%) |
Dec 22, 2005 | 16.97 | 17.29 | 16.97 | 17.26 | 247,022 | +0.21(+1.21%) |
Dec 21, 2005 | 16.90 | 17.17 | 16.90 | 17.06 | 393,374 | +0.20(+1.16%) |
Dec 20, 2005 | 16.83 | 17.29 | 16.78 | 16.86 | 361,279 | +0.04(+0.22%) |
Dec 19, 2005 | 17.19 | 17.19 | 16.65 | 16.83 | 586,370 | -0.34(-1.96%) |
Dec 16, 2005 | 17.06 | 17.29 | 16.96 | 17.16 | 638,363 | +0.23(+1.38%) |
Dec 15, 2005 | 17.19 | 17.19 | 16.81 | 16.93 | 686,933 | -0.26(-1.52%) |
Dec 14, 2005 | 16.89 | 17.26 | 16.89 | 17.19 | 335,817 | +0.40(+2.39%) |
Dec 13, 2005 | 16.58 | 17.14 | 16.45 | 16.79 | 701,911 | +0.21(+1.24%) |
Dec 12, 2005 | 16.62 | 16.71 | 16.51 | 16.58 | 382,996 | -0.03(-0.17%) |
Dec 09, 2005 | 16.75 | 16.92 | 16.54 | 16.61 | 413,058 | -0.17(-1.00%) |
Dec 08, 2005 | 16.46 | 17.07 | 16.43 | 16.78 | 994,294 | +0.41(+2.51%) |
Dec 07, 2005 | 16.36 | 16.41 | 16.21 | 16.37 | 666,393 | +0.07(+0.40%) |
Dec 06, 2005 | 15.85 | 16.33 | 15.61 | 16.30 | 658,476 | +0.54(+3.44%) |
Dec 05, 2005 | 15.94 | 15.97 | 15.59 | 15.76 | 445,581 | -0.14(-0.88%) |
Dec 02, 2005 | 15.84 | 15.92 | 15.59 | 15.90 | 488,695 | +0.01(+0.06%) |
Dec 01, 2005 | 15.72 | 16.06 | 15.57 | 15.89 | 322,444 | +0.35(+2.23%) |
Nov 30, 2005 | 15.87 | 15.91 | 15.39 | 15.54 | 871,371 | -0.30(-1.89%) |
Nov 29, 2005 | 15.47 | 15.90 | 15.47 | 15.84 | 580,272 | +0.41(+2.67%) |
Nov 28, 2005 | 15.69 | 15.72 | 15.28 | 15.43 | 688,966 | -0.27(-1.73%) |
Nov 25, 2005 | 15.67 | 15.84 | 15.38 | 15.70 | 173,097 | +0.04(+0.24%) |
Nov 23, 2005 | 15.14 | 15.90 | 15.10 | 15.67 | 964,981 | +0.55(+3.65%) |
Nov 22, 2005 | 14.64 | 15.24 | 14.60 | 15.11 | 714,428 | +0.48(+3.26%) |
Nov 21, 2005 | 14.21 | 14.72 | 14.11 | 14.64 | 611,190 | +0.36(+2.49%) |
Nov 18, 2005 | 14.02 | 14.54 | 13.92 | 14.28 | 989,479 | +0.42(+3.03%) |
Nov 17, 2005 | 13.74 | 13.97 | 13.70 | 13.86 | 991,298 | +0.09(+0.68%) |
Nov 16, 2005 | 13.69 | 13.90 | 13.68 | 13.77 | 1,147,492 | +0.07(+0.55%) |
Nov 15, 2005 | 13.77 | 13.84 | 13.46 | 13.69 | 1,289,886 | -0.09(-0.68%) |
Nov 14, 2005 | 14.16 | 14.16 | 13.65 | 13.79 | 1,198,202 | -0.34(-2.38%) |
Nov 11, 2005 | 14.11 | 14.21 | 13.83 | 14.12 | 878,111 | -0.06(-0.40%) |
Nov 10, 2005 | 14.38 | 14.42 | 13.97 | 14.18 | 529,455 | -0.17(-1.17%) |
Nov 09, 2005 | 14.59 | 14.59 | 14.17 | 14.35 | 362,135 | -0.26(-1.79%) |
Nov 08, 2005 | 14.96 | 14.97 | 14.54 | 14.61 | 440,125 | -0.39(-2.62%) |
Nov 07, 2005 | 15.10 | 15.25 | 14.72 | 15.00 | 439,804 | -0.02(-0.12%) |
Nov 04, 2005 | 14.77 | 15.07 | 14.56 | 15.02 | 688,645 | +0.27(+1.84%) |
Nov 03, 2005 | 15.00 | 15.09 | 14.63 | 14.75 | 594,287 | -0.21(-1.44%) |
Nov 02, 2005 | 14.93 | 15.05 | 14.83 | 14.97 | 617,823 | +0.06(+0.38%) |
Nov 01, 2005 | 14.81 | 15.02 | 14.75 | 14.91 | 514,906 | +0.12(+0.82%) |
Oct 31, 2005 | 14.39 | 15.07 | 14.39 | 14.79 | 946,152 | +0.39(+2.73%) |
Oct 28, 2005 | 14.21 | 14.44 | 14.21 | 14.39 | 606,483 | +0.12(+0.85%) |
Oct 27, 2005 | 14.72 | 14.93 | 14.25 | 14.27 | 618,679 | -0.55(-3.72%) |
Oct 26, 2005 | 14.86 | 15.13 | 14.74 | 14.82 | 855,431 | +0.06(+0.38%) |
Oct 25, 2005 | 14.96 | 15.03 | 14.76 | 14.77 | 1,660,259 | -0.21(-1.43%) |
Oct 24, 2005 | 14.77 | 15.52 | 14.77 | 14.98 | 627,023 | +0.34(+2.30%) |
Oct 21, 2005 | 14.91 | 15.08 | 14.54 | 14.65 | 303,829 | -0.26(-1.76%) |
Oct 20, 2005 | 14.97 | 15.10 | 14.77 | 14.91 | 373,261 | -0.09(-0.62%) |
Oct 19, 2005 | 15.10 | 15.11 | 14.63 | 15.00 | 783,752 | -0.10(-0.68%) |
Oct 18, 2005 | 15.56 | 15.62 | 14.80 | 15.11 | 359,246 | -0.42(-2.71%) |
Oct 17, 2005 | 14.96 | 15.58 | 14.96 | 15.53 | 520,683 | +0.64(+4.27%) |
Oct 14, 2005 | 15.00 | 15.24 | 14.68 | 14.89 | 532,344 | +0.07(+0.44%) |
Oct 13, 2005 | 15.14 | 15.24 | 14.36 | 14.82 | 1,006,276 | -0.48(-3.12%) |
Oct 12, 2005 | 15.66 | 15.89 | 15.16 | 15.30 | 431,138 | -0.45(-2.85%) |
Oct 11, 2005 | 15.94 | 16.07 | 15.63 | 15.75 | 494,900 | -0.23(-1.46%) |
Oct 10, 2005 | 16.16 | 16.32 | 15.61 | 15.98 | 441,516 | -0.18(-1.10%) |
Oct 07, 2005 | 16.18 | 16.45 | 15.97 | 16.16 | 280,721 | -0.02(-0.12%) |
Oct 06, 2005 | 16.34 | 16.43 | 15.98 | 16.18 | 456,386 | -0.19(-1.14%) |
Oct 05, 2005 | 16.83 | 16.87 | 16.37 | 16.37 | 393,695 | -0.47(-2.78%) |
Oct 04, 2005 | 17.24 | 17.29 | 16.77 | 16.83 | 609,692 | -0.39(-2.28%) |