Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.99 | 17.27 | 16.86 | 16.90 | 164,177 | -0.18(-1.08%) |
Dec 29, 2005 | 17.55 | 17.55 | 17.08 | 17.08 | 403,601 | -0.35(-2.03%) |
Dec 28, 2005 | 17.29 | 17.51 | 17.10 | 17.44 | 90,546 | +0.31(+1.80%) |
Dec 27, 2005 | 17.60 | 17.60 | 17.12 | 17.13 | 121,430 | -0.30(-1.72%) |
Dec 23, 2005 | 17.38 | 17.54 | 17.38 | 17.43 | 57,743 | -0.05(-0.29%) |
Dec 22, 2005 | 17.61 | 17.63 | 17.35 | 17.48 | 267,480 | +0.01(+0.05%) |
Dec 21, 2005 | 17.57 | 17.68 | 17.31 | 17.47 | 100,223 | +0.06(+0.32%) |
Dec 20, 2005 | 17.71 | 17.71 | 17.31 | 17.42 | 254,461 | -0.10(-0.59%) |
Dec 19, 2005 | 18.52 | 18.52 | 17.50 | 17.52 | 220,889 | -0.77(-4.21%) |
Dec 16, 2005 | 18.03 | 18.59 | 18.03 | 18.29 | 385,012 | +0.39(+2.17%) |
Dec 15, 2005 | 18.81 | 18.81 | 17.40 | 17.90 | 286,148 | -0.84(-4.49%) |
Dec 14, 2005 | 18.40 | 18.80 | 18.40 | 18.74 | 144,638 | +0.25(+1.36%) |
Dec 13, 2005 | 18.68 | 18.68 | 18.40 | 18.49 | 118,765 | -0.06(-0.32%) |
Dec 12, 2005 | 18.70 | 18.81 | 18.34 | 18.55 | 170,251 | -0.21(-1.14%) |
Dec 09, 2005 | 18.49 | 18.76 | 18.27 | 18.76 | 116,681 | +0.30(+1.62%) |
Dec 08, 2005 | 18.73 | 18.79 | 18.19 | 18.46 | 182,267 | -0.10(-0.53%) |
Dec 07, 2005 | 18.73 | 18.75 | 18.38 | 18.56 | 242,950 | -0.03(-0.18%) |
Dec 06, 2005 | 18.59 | 18.81 | 18.57 | 18.60 | 173,758 | +0.03(+0.14%) |
Dec 05, 2005 | 18.69 | 18.69 | 18.37 | 18.57 | 160,997 | -0.00(-0.02%) |
Dec 02, 2005 | 18.45 | 18.64 | 18.41 | 18.57 | 89,400 | -0.14(-0.75%) |
Dec 01, 2005 | 18.02 | 18.76 | 18.02 | 18.72 | 119,952 | +0.55(+3.04%) |
Nov 30, 2005 | 18.51 | 18.58 | 17.66 | 18.16 | 181,133 | -0.16(-0.89%) |
Nov 29, 2005 | 18.11 | 18.50 | 17.95 | 18.33 | 94,294 | +0.36(+2.02%) |
Nov 28, 2005 | 17.96 | 18.04 | 17.78 | 17.96 | 167,076 | +0.01(+0.05%) |
Nov 25, 2005 | 18.13 | 18.13 | 17.95 | 17.96 | 36,958 | -0.03(-0.17%) |
Nov 23, 2005 | 18.01 | 18.02 | 17.88 | 17.99 | 192,836 | +0.05(+0.26%) |
Nov 22, 2005 | 17.78 | 18.09 | 17.78 | 17.94 | 481,436 | +0.03(+0.14%) |
Nov 21, 2005 | 17.82 | 17.95 | 17.70 | 17.91 | 96,955 | +0.22(+1.26%) |
Nov 18, 2005 | 17.71 | 17.79 | 17.51 | 17.69 | 82,858 | +0.20(+1.12%) |
Nov 17, 2005 | 17.41 | 17.59 | 17.32 | 17.49 | 136,161 | +0.27(+1.56%) |
Nov 16, 2005 | 17.93 | 17.93 | 17.13 | 17.22 | 224,771 | -0.59(-3.29%) |
Nov 15, 2005 | 18.28 | 18.38 | 17.76 | 17.81 | 192,920 | -0.26(-1.44%) |
Nov 14, 2005 | 18.40 | 18.40 | 17.86 | 18.07 | 130,464 | -0.17(-0.91%) |
Nov 11, 2005 | 18.38 | 18.49 | 18.07 | 18.24 | 313,001 | -0.07(-0.40%) |
Nov 10, 2005 | 18.27 | 18.34 | 17.84 | 18.31 | 251,125 | +0.08(+0.42%) |
Nov 09, 2005 | 18.20 | 18.53 | 18.07 | 18.23 | 97,011 | +0.21(+1.16%) |
Nov 08, 2005 | 18.55 | 18.55 | 18.02 | 18.02 | 80,226 | -0.67(-3.59%) |
Nov 07, 2005 | 18.29 | 18.70 | 18.19 | 18.69 | 105,941 | +0.54(+2.97%) |
Nov 04, 2005 | 18.77 | 18.78 | 17.79 | 18.16 | 76,992 | -0.44(-2.35%) |
Nov 03, 2005 | 18.65 | 18.65 | 18.40 | 18.59 | 75,008 | +0.13(+0.69%) |
Nov 02, 2005 | 18.07 | 18.46 | 18.06 | 18.46 | 86,688 | +0.49(+2.71%) |
Nov 01, 2005 | 18.31 | 18.56 | 17.93 | 17.98 | 65,928 | -0.58(-3.11%) |
Oct 31, 2005 | 17.99 | 18.63 | 17.95 | 18.55 | 219,333 | +0.54(+3.01%) |
Oct 28, 2005 | 17.55 | 18.06 | 17.43 | 18.01 | 173,271 | +0.66(+3.79%) |
Oct 27, 2005 | 17.53 | 17.77 | 17.28 | 17.35 | 86,473 | -0.10(-0.59%) |
Oct 26, 2005 | 17.31 | 17.91 | 17.31 | 17.46 | 123,892 | +0.05(+0.27%) |
Oct 25, 2005 | 17.91 | 17.91 | 17.18 | 17.41 | 114,743 | -0.50(-2.82%) |
Oct 24, 2005 | 17.87 | 17.96 | 17.37 | 17.91 | 89,276 | +0.21(+1.16%) |
Oct 21, 2005 | 17.82 | 17.96 | 17.69 | 17.71 | 88,447 | -0.11(-0.62%) |
Oct 20, 2005 | 18.36 | 18.36 | 17.52 | 17.82 | 133,180 | -0.49(-2.68%) |
Oct 19, 2005 | 17.61 | 18.37 | 17.16 | 18.31 | 218,465 | +0.58(+3.28%) |
Oct 18, 2005 | 18.29 | 18.29 | 17.44 | 17.73 | 224,541 | -0.43(-2.38%) |
Oct 17, 2005 | 18.75 | 18.75 | 17.33 | 18.16 | 187,019 | -0.55(-2.95%) |
Oct 14, 2005 | 19.11 | 19.13 | 18.42 | 18.71 | 159,139 | -0.39(-2.06%) |
Oct 13, 2005 | 18.08 | 19.11 | 17.85 | 19.11 | 355,740 | +1.03(+5.67%) |
Oct 12, 2005 | 18.26 | 18.26 | 18.04 | 18.08 | 89,872 | -0.09(-0.47%) |
Oct 11, 2005 | 18.31 | 18.49 | 18.15 | 18.16 | 162,478 | -0.02(-0.12%) |
Oct 10, 2005 | 18.12 | 18.38 | 17.93 | 18.19 | 294,042 | -0.03(-0.19%) |
Oct 07, 2005 | 17.41 | 18.38 | 17.41 | 18.22 | 202,256 | +1.00(+5.81%) |
Oct 06, 2005 | 17.60 | 17.92 | 16.75 | 17.22 | 97,713 | -0.26(-1.49%) |
Oct 05, 2005 | 17.92 | 17.92 | 17.34 | 17.48 | 80,329 | -0.57(-3.15%) |
Oct 04, 2005 | 17.96 | 18.38 | 17.96 | 18.05 | 91,089 | +0.21(+1.20%) |