Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.64 | 17.80 | 17.40 | 17.45 | 306,433 | -0.35(-1.96%) |
Dec 29, 2005 | 17.84 | 18.04 | 17.77 | 17.80 | 201,981 | -0.15(-0.82%) |
Dec 28, 2005 | 17.67 | 18.02 | 17.55 | 17.95 | 173,163 | +0.41(+2.33%) |
Dec 27, 2005 | 18.09 | 18.09 | 17.53 | 17.54 | 249,995 | -0.55(-3.03%) |
Dec 23, 2005 | 18.05 | 18.15 | 17.94 | 18.09 | 192,106 | +0.06(+0.36%) |
Dec 22, 2005 | 18.02 | 18.18 | 17.76 | 18.02 | 396,771 | -0.07(-0.40%) |
Dec 21, 2005 | 17.67 | 18.24 | 17.67 | 18.09 | 465,377 | +0.42(+2.36%) |
Dec 20, 2005 | 17.64 | 18.09 | 17.52 | 17.68 | 655,492 | +0.04(+0.22%) |
Dec 19, 2005 | 18.04 | 18.04 | 17.56 | 17.64 | 699,758 | -0.40(-2.22%) |
Dec 16, 2005 | 18.18 | 18.19 | 17.21 | 18.04 | 1,723,928 | -0.05(-0.26%) |
Dec 15, 2005 | 18.27 | 18.55 | 17.90 | 18.09 | 926,678 | -0.36(-1.96%) |
Dec 14, 2005 | 17.74 | 19.75 | 17.33 | 18.45 | 3,402,223 | +1.54(+9.10%) |
Dec 13, 2005 | 16.71 | 16.95 | 16.56 | 16.91 | 535,657 | +0.27(+1.63%) |
Dec 12, 2005 | 16.79 | 16.82 | 16.41 | 16.64 | 295,605 | -0.11(-0.67%) |
Dec 09, 2005 | 16.56 | 16.78 | 16.43 | 16.75 | 308,759 | +0.23(+1.41%) |
Dec 08, 2005 | 16.66 | 16.74 | 16.16 | 16.52 | 352,127 | +0.01(+0.05%) |
Dec 07, 2005 | 16.64 | 16.80 | 16.37 | 16.51 | 284,382 | -0.26(-1.54%) |
Dec 06, 2005 | 17.05 | 17.28 | 16.75 | 16.77 | 329,365 | -0.24(-1.42%) |
Dec 05, 2005 | 17.00 | 17.09 | 16.56 | 17.01 | 424,760 | -0.08(-0.48%) |
Dec 02, 2005 | 17.12 | 17.15 | 16.99 | 17.09 | 269,563 | -0.09(-0.50%) |
Dec 01, 2005 | 17.17 | 17.28 | 16.95 | 17.18 | 372,969 | +0.02(+0.13%) |
Nov 30, 2005 | 17.20 | 17.20 | 16.99 | 17.15 | 416,387 | +0.05(+0.28%) |
Nov 29, 2005 | 16.81 | 17.18 | 16.78 | 17.11 | 338,185 | +0.37(+2.24%) |
Nov 28, 2005 | 16.95 | 16.95 | 16.50 | 16.73 | 218,264 | -0.39(-2.26%) |
Nov 25, 2005 | 17.09 | 17.12 | 17.00 | 17.12 | 107,156 | +0.03(+0.18%) |
Nov 23, 2005 | 17.02 | 17.14 | 16.86 | 17.09 | 262,706 | -0.03(-0.20%) |
Nov 22, 2005 | 16.91 | 17.18 | 16.91 | 17.12 | 257,739 | +0.12(+0.68%) |
Nov 21, 2005 | 16.93 | 17.05 | 16.68 | 17.01 | 344,353 | +0.00(+0.00%) |
Nov 18, 2005 | 17.11 | 17.12 | 16.86 | 17.01 | 192,427 | +0.04(+0.23%) |
Nov 17, 2005 | 16.66 | 17.06 | 16.66 | 16.97 | 301,236 | +0.36(+2.18%) |
Nov 16, 2005 | 16.72 | 16.74 | 16.47 | 16.61 | 143,994 | -0.09(-0.52%) |
Nov 15, 2005 | 16.80 | 16.99 | 16.58 | 16.69 | 251,943 | -0.15(-0.87%) |
Nov 14, 2005 | 17.20 | 17.20 | 16.39 | 16.84 | 264,633 | -0.36(-2.08%) |
Nov 11, 2005 | 17.11 | 17.23 | 17.09 | 17.20 | 139,714 | +0.03(+0.20%) |
Nov 10, 2005 | 16.98 | 17.19 | 16.40 | 17.16 | 163,054 | +0.19(+1.09%) |
Nov 09, 2005 | 16.78 | 17.01 | 16.58 | 16.98 | 267,899 | +0.22(+1.31%) |
Nov 08, 2005 | 16.73 | 16.80 | 16.51 | 16.76 | 200,762 | -0.10(-0.59%) |
Nov 07, 2005 | 16.70 | 16.97 | 16.46 | 16.86 | 273,553 | +0.21(+1.27%) |
Nov 04, 2005 | 16.72 | 16.72 | 16.31 | 16.65 | 190,449 | -0.07(-0.41%) |
Nov 03, 2005 | 16.75 | 16.91 | 16.61 | 16.72 | 200,611 | +0.00(+0.03%) |
Nov 02, 2005 | 16.33 | 16.71 | 16.26 | 16.71 | 266,838 | +0.47(+2.86%) |
Nov 01, 2005 | 15.94 | 16.30 | 15.83 | 16.25 | 154,475 | +0.23(+1.45%) |
Oct 31, 2005 | 16.02 | 16.25 | 15.73 | 16.01 | 404,932 | -0.06(-0.40%) |
Oct 28, 2005 | 15.36 | 16.24 | 15.36 | 16.08 | 554,732 | +0.78(+5.13%) |
Oct 27, 2005 | 15.52 | 15.61 | 15.10 | 15.29 | 423,008 | -0.27(-1.74%) |
Oct 26, 2005 | 15.41 | 15.72 | 15.35 | 15.57 | 154,830 | +0.06(+0.39%) |
Oct 25, 2005 | 15.57 | 15.89 | 15.29 | 15.50 | 257,627 | -0.20(-1.29%) |
Oct 24, 2005 | 15.22 | 15.81 | 15.10 | 15.71 | 498,292 | +0.53(+3.52%) |
Oct 21, 2005 | 14.94 | 15.53 | 14.91 | 15.17 | 750,583 | -0.16(-1.01%) |
Oct 20, 2005 | 15.70 | 15.81 | 15.14 | 15.33 | 248,839 | -0.39(-2.49%) |
Oct 19, 2005 | 15.32 | 15.77 | 15.26 | 15.72 | 402,453 | +0.32(+2.07%) |
Oct 18, 2005 | 15.72 | 15.87 | 15.29 | 15.40 | 245,125 | -0.40(-2.51%) |
Oct 17, 2005 | 15.93 | 15.93 | 15.35 | 15.80 | 233,403 | -0.09(-0.60%) |
Oct 14, 2005 | 15.82 | 15.93 | 15.49 | 15.89 | 180,519 | +0.15(+0.96%) |
Oct 13, 2005 | 15.80 | 15.89 | 15.47 | 15.74 | 495,337 | -0.11(-0.68%) |
Oct 12, 2005 | 15.69 | 16.02 | 15.45 | 15.85 | 441,129 | +0.12(+0.77%) |
Oct 11, 2005 | 15.98 | 16.31 | 15.71 | 15.73 | 286,183 | -0.15(-0.92%) |
Oct 10, 2005 | 15.92 | 15.98 | 15.66 | 15.88 | 206,816 | +0.06(+0.35%) |
Oct 07, 2005 | 15.78 | 16.05 | 15.57 | 15.82 | 236,567 | +0.19(+1.24%) |
Oct 06, 2005 | 15.88 | 16.13 | 15.53 | 15.63 | 322,608 | -0.23(-1.47%) |
Oct 05, 2005 | 16.35 | 16.46 | 15.86 | 15.86 | 209,042 | -0.52(-3.16%) |
Oct 04, 2005 | 16.46 | 16.62 | 16.26 | 16.38 | 213,520 | -0.04(-0.24%) |