Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.89 | 17.91 | 17.55 | 17.55 | 57,581 | -0.45(-2.50%) |
Dec 29, 2005 | 17.87 | 18.11 | 17.76 | 18.00 | 64,674 | +0.12(+0.70%) |
Dec 28, 2005 | 17.78 | 17.93 | 17.65 | 17.87 | 55,077 | +0.19(+1.06%) |
Dec 27, 2005 | 18.59 | 18.60 | 17.69 | 17.69 | 147,082 | -0.86(-4.65%) |
Dec 23, 2005 | 18.07 | 18.58 | 18.06 | 18.55 | 78,235 | +0.50(+2.79%) |
Dec 22, 2005 | 17.90 | 18.11 | 17.88 | 18.05 | 112,658 | +0.23(+1.29%) |
Dec 21, 2005 | 17.69 | 17.87 | 17.54 | 17.82 | 122,464 | +0.20(+1.12%) |
Dec 20, 2005 | 17.64 | 17.73 | 17.54 | 17.62 | 137,276 | +0.02(+0.14%) |
Dec 19, 2005 | 17.78 | 17.95 | 17.54 | 17.60 | 172,534 | -0.12(-0.70%) |
Dec 16, 2005 | 18.19 | 18.38 | 17.72 | 17.72 | 296,876 | -0.39(-2.17%) |
Dec 15, 2005 | 18.86 | 18.86 | 18.03 | 18.11 | 117,457 | -0.70(-3.72%) |
Dec 14, 2005 | 18.79 | 19.22 | 18.75 | 18.81 | 45,480 | +0.07(+0.38%) |
Dec 13, 2005 | 18.76 | 18.94 | 18.29 | 18.74 | 73,019 | -0.01(-0.08%) |
Dec 12, 2005 | 18.81 | 19.20 | 18.61 | 18.76 | 92,004 | -0.05(-0.28%) |
Dec 09, 2005 | 19.01 | 19.20 | 18.72 | 18.81 | 90,335 | -0.20(-1.03%) |
Dec 08, 2005 | 18.89 | 19.32 | 18.72 | 19.01 | 350,702 | +0.19(+1.02%) |
Dec 07, 2005 | 18.84 | 18.93 | 18.60 | 18.81 | 118,500 | -0.02(-0.13%) |
Dec 06, 2005 | 18.65 | 19.01 | 18.56 | 18.84 | 133,730 | +0.31(+1.68%) |
Dec 05, 2005 | 18.39 | 18.53 | 18.18 | 18.53 | 98,889 | +0.07(+0.36%) |
Dec 02, 2005 | 18.69 | 18.86 | 18.31 | 18.46 | 203,620 | -0.18(-0.98%) |
Dec 01, 2005 | 18.29 | 18.74 | 18.20 | 18.64 | 159,182 | +0.45(+2.48%) |
Nov 30, 2005 | 17.59 | 18.19 | 17.52 | 18.19 | 393,888 | +0.74(+4.26%) |
Nov 29, 2005 | 17.45 | 17.54 | 17.35 | 17.45 | 64,674 | +0.10(+0.58%) |
Nov 28, 2005 | 17.53 | 17.53 | 17.11 | 17.35 | 128,097 | -0.14(-0.79%) |
Nov 25, 2005 | 17.66 | 17.66 | 17.36 | 17.49 | 12,517 | -0.14(-0.82%) |
Nov 23, 2005 | 17.52 | 17.80 | 17.41 | 17.63 | 80,321 | +0.06(+0.35%) |
Nov 22, 2005 | 17.43 | 17.64 | 17.20 | 17.57 | 111,824 | +0.14(+0.83%) |
Nov 21, 2005 | 17.16 | 17.46 | 17.16 | 17.42 | 133,312 | +0.44(+2.57%) |
Nov 18, 2005 | 16.96 | 17.07 | 16.64 | 16.99 | 109,320 | +0.12(+0.74%) |
Nov 17, 2005 | 16.51 | 16.87 | 16.39 | 16.86 | 75,523 | +0.42(+2.57%) |
Nov 16, 2005 | 16.44 | 16.53 | 16.24 | 16.44 | 97,011 | +0.01(+0.09%) |
Nov 15, 2005 | 16.78 | 16.92 | 16.23 | 16.43 | 160,017 | -0.41(-2.42%) |
Nov 14, 2005 | 17.18 | 17.18 | 16.70 | 16.83 | 52,574 | -0.28(-1.63%) |
Nov 11, 2005 | 17.54 | 17.61 | 16.96 | 17.11 | 48,401 | -0.36(-2.08%) |
Nov 10, 2005 | 16.97 | 17.48 | 16.39 | 17.48 | 172,743 | +0.46(+2.70%) |
Nov 09, 2005 | 17.13 | 17.28 | 16.83 | 17.02 | 76,566 | +0.00(+0.03%) |
Nov 08, 2005 | 17.14 | 17.14 | 16.61 | 17.01 | 76,983 | -0.19(-1.09%) |
Nov 07, 2005 | 17.45 | 17.56 | 17.11 | 17.20 | 107,443 | -0.30(-1.70%) |
Nov 04, 2005 | 17.02 | 17.51 | 17.02 | 17.50 | 102,853 | +0.55(+3.22%) |
Nov 03, 2005 | 17.02 | 17.58 | 16.87 | 16.95 | 213,008 | -0.01(-0.08%) |
Nov 02, 2005 | 16.49 | 17.23 | 16.49 | 16.96 | 95,968 | +0.51(+3.09%) |
Nov 01, 2005 | 16.82 | 16.82 | 16.31 | 16.46 | 124,967 | -0.24(-1.46%) |
Oct 31, 2005 | 16.54 | 16.93 | 16.24 | 16.70 | 159,182 | +0.23(+1.43%) |
Oct 28, 2005 | 15.93 | 16.72 | 15.90 | 16.46 | 277,265 | +0.56(+3.53%) |
Oct 27, 2005 | 16.63 | 16.63 | 15.87 | 15.90 | 225,317 | -0.76(-4.57%) |
Oct 26, 2005 | 16.73 | 17.10 | 16.54 | 16.67 | 130,809 | -0.15(-0.91%) |
Oct 25, 2005 | 17.18 | 17.23 | 16.69 | 16.82 | 112,032 | -0.41(-2.39%) |
Oct 24, 2005 | 17.16 | 17.50 | 17.10 | 17.23 | 196,944 | +0.12(+0.70%) |
Oct 21, 2005 | 17.50 | 17.50 | 17.04 | 17.11 | 104,105 | -0.31(-1.79%) |
Oct 20, 2005 | 18.07 | 18.10 | 17.30 | 17.42 | 87,206 | -0.62(-3.43%) |
Oct 19, 2005 | 17.12 | 18.04 | 16.83 | 18.04 | 91,587 | +0.90(+5.26%) |
Oct 18, 2005 | 17.45 | 17.58 | 17.02 | 17.14 | 112,450 | -0.40(-2.29%) |
Oct 17, 2005 | 17.47 | 17.57 | 16.99 | 17.54 | 72,185 | +0.00(+0.00%) |
Oct 14, 2005 | 17.48 | 17.62 | 17.15 | 17.54 | 70,516 | +0.18(+1.05%) |
Oct 13, 2005 | 17.35 | 17.53 | 16.98 | 17.36 | 114,119 | -0.01(-0.08%) |
Oct 12, 2005 | 17.57 | 17.64 | 17.11 | 17.38 | 82,616 | -0.10(-0.55%) |
Oct 11, 2005 | 18.21 | 18.21 | 17.40 | 17.47 | 119,960 | -0.70(-3.83%) |
Oct 10, 2005 | 18.22 | 18.37 | 17.95 | 18.17 | 107,651 | +0.04(+0.21%) |
Oct 07, 2005 | 18.14 | 18.26 | 17.99 | 18.13 | 93,882 | +0.05(+0.29%) |
Oct 06, 2005 | 17.93 | 18.21 | 17.78 | 18.08 | 123,507 | +0.19(+1.07%) |
Oct 05, 2005 | 18.38 | 18.55 | 17.88 | 17.88 | 146,456 | -0.38(-2.07%) |
Oct 04, 2005 | 18.45 | 18.45 | 18.15 | 18.26 | 129,766 | -0.10(-0.52%) |