Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.95 | 17.03 | 16.67 | 16.95 | 329,166 | -0.02(-0.11%) |
Dec 29, 2005 | 16.76 | 17.13 | 16.63 | 16.97 | 184,976 | +0.16(+0.95%) |
Dec 28, 2005 | 16.76 | 16.87 | 16.42 | 16.81 | 358,664 | +0.06(+0.34%) |
Dec 27, 2005 | 17.34 | 17.54 | 16.68 | 16.75 | 365,266 | -0.61(-3.51%) |
Dec 23, 2005 | 17.32 | 17.42 | 17.14 | 17.36 | 181,781 | +0.02(+0.11%) |
Dec 22, 2005 | 17.04 | 17.37 | 17.04 | 17.34 | 245,889 | +0.21(+1.21%) |
Dec 21, 2005 | 16.98 | 17.25 | 16.98 | 17.14 | 391,570 | +0.20(+1.16%) |
Dec 20, 2005 | 16.90 | 17.37 | 16.86 | 16.94 | 359,622 | +0.04(+0.22%) |
Dec 19, 2005 | 17.27 | 17.27 | 16.72 | 16.90 | 583,681 | -0.34(-1.96%) |
Dec 16, 2005 | 17.14 | 17.37 | 17.03 | 17.24 | 635,436 | +0.23(+1.38%) |
Dec 15, 2005 | 17.27 | 17.27 | 16.88 | 17.01 | 683,784 | -0.26(-1.52%) |
Dec 14, 2005 | 16.97 | 17.33 | 16.97 | 17.27 | 334,277 | +0.40(+2.39%) |
Dec 13, 2005 | 16.66 | 17.22 | 16.53 | 16.87 | 698,692 | +0.21(+1.24%) |
Dec 12, 2005 | 16.70 | 16.79 | 16.58 | 16.66 | 381,240 | -0.03(-0.17%) |
Dec 09, 2005 | 16.83 | 17.00 | 16.62 | 16.69 | 411,164 | -0.17(-1.00%) |
Dec 08, 2005 | 16.54 | 17.15 | 16.51 | 16.86 | 989,735 | +0.41(+2.51%) |
Dec 07, 2005 | 16.43 | 16.49 | 16.28 | 16.44 | 663,337 | +0.07(+0.40%) |
Dec 06, 2005 | 15.93 | 16.41 | 15.68 | 16.38 | 655,457 | +0.54(+3.44%) |
Dec 05, 2005 | 16.01 | 16.05 | 15.66 | 15.83 | 443,538 | -0.14(-0.88%) |
Dec 02, 2005 | 15.92 | 15.99 | 15.66 | 15.97 | 486,454 | +0.01(+0.06%) |
Dec 01, 2005 | 15.79 | 16.13 | 15.64 | 15.96 | 320,966 | +0.35(+2.23%) |
Nov 30, 2005 | 15.94 | 15.98 | 15.46 | 15.62 | 867,375 | -0.30(-1.89%) |
Nov 29, 2005 | 15.54 | 15.97 | 15.54 | 15.92 | 577,611 | +0.41(+2.67%) |
Nov 28, 2005 | 15.77 | 15.79 | 15.35 | 15.50 | 685,807 | -0.27(-1.73%) |
Nov 25, 2005 | 15.74 | 15.92 | 15.45 | 15.78 | 172,303 | +0.04(+0.24%) |
Nov 23, 2005 | 15.21 | 15.97 | 15.17 | 15.74 | 960,556 | +0.55(+3.65%) |
Nov 22, 2005 | 14.71 | 15.31 | 14.67 | 15.18 | 711,152 | +0.48(+3.26%) |
Nov 21, 2005 | 14.27 | 14.79 | 14.18 | 14.71 | 608,387 | +0.36(+2.49%) |
Nov 18, 2005 | 14.09 | 14.60 | 13.98 | 14.35 | 984,942 | +0.42(+3.03%) |
Nov 17, 2005 | 13.80 | 14.04 | 13.77 | 13.93 | 986,753 | +0.09(+0.68%) |
Nov 16, 2005 | 13.76 | 13.96 | 13.74 | 13.83 | 1,142,231 | +0.08(+0.55%) |
Nov 15, 2005 | 13.83 | 13.91 | 13.52 | 13.76 | 1,283,972 | -0.09(-0.68%) |
Nov 14, 2005 | 14.23 | 14.23 | 13.71 | 13.85 | 1,192,708 | -0.34(-2.38%) |
Nov 11, 2005 | 14.18 | 14.27 | 13.90 | 14.19 | 874,084 | -0.06(-0.40%) |
Nov 10, 2005 | 14.44 | 14.49 | 14.04 | 14.25 | 527,028 | -0.17(-1.17%) |
Nov 09, 2005 | 14.66 | 14.66 | 14.24 | 14.41 | 360,474 | -0.26(-1.79%) |
Nov 08, 2005 | 15.02 | 15.03 | 14.60 | 14.68 | 438,107 | -0.39(-2.62%) |
Nov 07, 2005 | 15.17 | 15.32 | 14.79 | 15.07 | 437,787 | -0.02(-0.12%) |
Nov 04, 2005 | 14.84 | 15.14 | 14.63 | 15.09 | 685,487 | +0.27(+1.84%) |
Nov 03, 2005 | 15.07 | 15.16 | 14.70 | 14.82 | 591,562 | -0.22(-1.44%) |
Nov 02, 2005 | 15.00 | 15.12 | 14.90 | 15.03 | 614,990 | +0.06(+0.38%) |
Nov 01, 2005 | 14.87 | 15.09 | 14.82 | 14.98 | 512,545 | +0.12(+0.82%) |
Oct 31, 2005 | 14.46 | 15.14 | 14.46 | 14.86 | 941,813 | +0.39(+2.73%) |
Oct 28, 2005 | 14.27 | 14.51 | 14.27 | 14.46 | 603,702 | +0.12(+0.85%) |
Oct 27, 2005 | 14.79 | 15.00 | 14.32 | 14.34 | 615,842 | -0.55(-3.72%) |
Oct 26, 2005 | 14.93 | 15.20 | 14.81 | 14.89 | 851,508 | +0.06(+0.38%) |
Oct 25, 2005 | 15.02 | 15.10 | 14.83 | 14.84 | 1,652,646 | -0.22(-1.43%) |
Oct 24, 2005 | 14.84 | 15.59 | 14.84 | 15.05 | 624,148 | +0.34(+2.30%) |
Oct 21, 2005 | 14.98 | 15.15 | 14.60 | 14.71 | 302,436 | -0.26(-1.76%) |
Oct 20, 2005 | 15.04 | 15.17 | 14.84 | 14.98 | 371,550 | -0.09(-0.62%) |
Oct 19, 2005 | 15.17 | 15.17 | 14.70 | 15.07 | 780,159 | -0.10(-0.68%) |
Oct 18, 2005 | 15.63 | 15.69 | 14.87 | 15.17 | 357,599 | -0.42(-2.71%) |
Oct 17, 2005 | 15.02 | 15.65 | 15.02 | 15.60 | 518,295 | +0.64(+4.27%) |
Oct 14, 2005 | 15.07 | 15.31 | 14.74 | 14.96 | 529,903 | +0.07(+0.44%) |
Oct 13, 2005 | 15.21 | 15.31 | 14.42 | 14.89 | 1,001,662 | -0.48(-3.12%) |
Oct 12, 2005 | 15.73 | 15.96 | 15.23 | 15.37 | 429,162 | -0.45(-2.85%) |
Oct 11, 2005 | 16.01 | 16.14 | 15.70 | 15.82 | 492,631 | -0.23(-1.46%) |
Oct 10, 2005 | 16.24 | 16.40 | 15.68 | 16.06 | 439,491 | -0.18(-1.10%) |
Oct 07, 2005 | 16.25 | 16.53 | 16.05 | 16.24 | 279,434 | -0.02(-0.12%) |
Oct 06, 2005 | 16.41 | 16.51 | 16.06 | 16.25 | 454,294 | -0.19(-1.14%) |
Oct 05, 2005 | 16.90 | 16.95 | 16.44 | 16.44 | 391,889 | -0.47(-2.78%) |
Oct 04, 2005 | 17.32 | 17.37 | 16.85 | 16.91 | 606,896 | -0.39(-2.28%) |