Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.27 | 17.32 | 17.06 | 17.25 | 87,873 | -0.04(-0.24%) |
Dec 29, 2005 | 17.26 | 17.43 | 17.12 | 17.29 | 62,436 | +0.03(+0.19%) |
Dec 28, 2005 | 16.86 | 17.32 | 16.86 | 17.26 | 78,134 | +0.15(+0.88%) |
Dec 27, 2005 | 17.27 | 17.27 | 16.87 | 17.11 | 81,489 | +0.03(+0.15%) |
Dec 23, 2005 | 16.98 | 17.40 | 16.98 | 17.08 | 99,177 | +0.12(+0.69%) |
Dec 22, 2005 | 16.69 | 16.96 | 16.44 | 16.96 | 65,047 | +0.19(+1.14%) |
Dec 21, 2005 | 16.48 | 16.97 | 16.44 | 16.77 | 80,419 | +0.29(+1.77%) |
Dec 20, 2005 | 16.69 | 16.69 | 16.46 | 16.48 | 50,600 | -0.17(-1.00%) |
Dec 19, 2005 | 16.66 | 17.00 | 16.40 | 16.65 | 124,167 | -0.36(-2.11%) |
Dec 16, 2005 | 17.16 | 17.23 | 16.34 | 17.01 | 167,553 | -0.11(-0.63%) |
Dec 15, 2005 | 17.03 | 17.37 | 17.02 | 17.11 | 237,226 | +0.08(+0.44%) |
Dec 14, 2005 | 16.61 | 17.54 | 16.61 | 17.04 | 87,624 | +0.33(+1.95%) |
Dec 13, 2005 | 16.98 | 17.16 | 16.30 | 16.71 | 128,974 | -0.39(-2.29%) |
Dec 12, 2005 | 17.15 | 17.26 | 16.74 | 17.11 | 91,526 | +0.04(+0.24%) |
Dec 09, 2005 | 17.36 | 17.47 | 17.04 | 17.06 | 78,974 | -0.37(-2.11%) |
Dec 08, 2005 | 17.28 | 17.43 | 17.03 | 17.43 | 179,534 | +0.09(+0.53%) |
Dec 07, 2005 | 17.61 | 17.61 | 17.11 | 17.34 | 150,735 | -0.29(-1.66%) |
Dec 06, 2005 | 18.05 | 18.05 | 17.61 | 17.63 | 136,066 | -0.35(-1.95%) |
Dec 05, 2005 | 18.14 | 18.27 | 17.86 | 17.98 | 119,097 | -0.29(-1.60%) |
Dec 02, 2005 | 18.03 | 18.35 | 18.00 | 18.27 | 118,790 | -0.19(-1.04%) |
Dec 01, 2005 | 18.27 | 18.52 | 18.11 | 18.47 | 132,692 | +0.31(+1.70%) |
Nov 30, 2005 | 18.20 | 18.70 | 18.01 | 18.16 | 169,130 | -0.08(-0.46%) |
Nov 29, 2005 | 18.45 | 18.77 | 18.22 | 18.24 | 97,624 | -0.23(-1.22%) |
Nov 28, 2005 | 18.94 | 18.94 | 18.15 | 18.47 | 121,543 | -0.57(-2.98%) |
Nov 25, 2005 | 19.18 | 19.18 | 18.62 | 19.03 | 34,948 | +0.08(+0.40%) |
Nov 23, 2005 | 18.88 | 18.96 | 18.12 | 18.96 | 239,624 | +0.08(+0.40%) |
Nov 22, 2005 | 18.17 | 19.14 | 18.12 | 18.88 | 312,830 | +0.76(+4.19%) |
Nov 21, 2005 | 18.13 | 18.23 | 17.98 | 18.12 | 401,345 | +0.18(+1.02%) |
Nov 18, 2005 | 17.94 | 18.36 | 17.86 | 17.94 | 2,012,349 | -1.13(-5.95%) |
Nov 17, 2005 | 18.88 | 19.61 | 18.88 | 19.08 | 183,444 | -0.31(-1.59%) |
Nov 16, 2005 | 19.93 | 20.02 | 18.95 | 19.38 | 165,467 | -0.96(-4.72%) |
Nov 15, 2005 | 21.75 | 21.75 | 19.90 | 20.34 | 144,873 | -1.34(-6.16%) |
Nov 14, 2005 | 22.21 | 22.83 | 21.30 | 21.68 | 74,603 | -0.53(-2.37%) |
Nov 11, 2005 | 21.53 | 22.48 | 21.53 | 22.20 | 118,189 | +0.52(+2.39%) |
Nov 10, 2005 | 21.04 | 21.90 | 21.00 | 21.69 | 47,023 | +0.80(+3.84%) |
Nov 09, 2005 | 20.86 | 21.03 | 20.66 | 20.89 | 77,894 | +0.04(+0.20%) |
Nov 08, 2005 | 20.53 | 21.15 | 20.34 | 20.84 | 41,714 | +0.11(+0.52%) |
Nov 07, 2005 | 20.82 | 20.94 | 20.59 | 20.74 | 22,196 | +0.15(+0.73%) |
Nov 04, 2005 | 20.78 | 20.79 | 20.48 | 20.59 | 12,727 | +0.21(+1.02%) |
Nov 03, 2005 | 21.60 | 21.76 | 20.17 | 20.38 | 56,587 | -0.56(-2.67%) |
Nov 02, 2005 | 19.63 | 21.51 | 19.63 | 20.94 | 36,894 | +1.34(+6.81%) |
Nov 01, 2005 | 19.28 | 19.63 | 18.60 | 19.60 | 30,556 | +0.09(+0.47%) |
Oct 31, 2005 | 18.97 | 19.59 | 18.47 | 19.51 | 19,516 | +0.78(+4.14%) |
Oct 28, 2005 | 18.36 | 19.25 | 18.36 | 18.73 | 40,502 | +0.39(+2.14%) |
Oct 27, 2005 | 18.72 | 19.31 | 18.34 | 18.34 | 36,491 | -0.47(-2.48%) |
Oct 26, 2005 | 19.11 | 19.46 | 18.47 | 18.81 | 27,503 | -0.21(-1.10%) |
Oct 25, 2005 | 19.39 | 19.42 | 18.90 | 19.02 | 2,287 | -0.26(-1.34%) |
Oct 24, 2005 | 19.04 | 19.32 | 18.63 | 19.28 | 18,133 | +0.53(+2.80%) |
Oct 21, 2005 | 18.32 | 19.03 | 17.92 | 18.75 | 16,874 | +0.30(+1.63%) |
Oct 20, 2005 | 19.73 | 19.73 | 18.45 | 18.45 | 15,402 | -1.28(-6.47%) |
Oct 19, 2005 | 18.74 | 19.73 | 18.57 | 19.73 | 13,038 | +0.68(+3.55%) |
Oct 18, 2005 | 20.22 | 20.22 | 18.77 | 19.05 | 18,903 | -1.17(-5.78%) |
Oct 17, 2005 | 19.63 | 20.76 | 19.61 | 20.22 | 46,237 | +0.69(+3.55%) |
Oct 14, 2005 | 18.98 | 19.67 | 18.17 | 19.53 | 27,665 | +0.79(+4.23%) |
Oct 13, 2005 | 18.42 | 18.78 | 17.52 | 18.73 | 20,952 | +0.31(+1.68%) |
Oct 12, 2005 | 18.80 | 18.83 | 17.72 | 18.42 | 40,285 | -0.52(-2.73%) |
Oct 11, 2005 | 18.61 | 19.35 | 18.61 | 18.94 | 47,981 | +0.24(+1.29%) |
Oct 10, 2005 | 19.22 | 19.31 | 18.48 | 18.70 | 36,119 | -0.30(-1.58%) |
Oct 07, 2005 | 18.28 | 19.13 | 18.28 | 19.00 | 63,964 | +0.53(+2.85%) |
Oct 06, 2005 | 21.78 | 21.95 | 18.37 | 18.48 | 207,530 | -3.06(-14.22%) |
Oct 05, 2005 | 22.26 | 22.26 | 21.24 | 21.54 | 111,904 | -0.58(-2.61%) |
Oct 04, 2005 | 22.05 | 22.31 | 21.79 | 22.11 | 47,237 | +0.00(+0.00%) |