Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.58 | 22.61 | 22.34 | 22.38 | 687,379 | -0.20(-0.87%) |
Dec 29, 2005 | 22.76 | 22.83 | 22.58 | 22.58 | 849,802 | -0.02(-0.08%) |
Dec 28, 2005 | 22.43 | 22.77 | 22.09 | 22.60 | 919,976 | +0.05(+0.23%) |
Dec 27, 2005 | 22.97 | 23.00 | 22.54 | 22.55 | 1,479,292 | -0.45(-1.96%) |
Dec 23, 2005 | 22.76 | 23.07 | 22.38 | 23.00 | 2,547,948 | -0.01(-0.04%) |
Dec 22, 2005 | 22.55 | 23.29 | 22.45 | 23.01 | 3,381,508 | +1.43(+6.61%) |
Dec 21, 2005 | 21.55 | 21.62 | 21.35 | 21.58 | 1,156,322 | +0.15(+0.69%) |
Dec 20, 2005 | 21.25 | 21.63 | 21.19 | 21.43 | 1,179,227 | +0.14(+0.65%) |
Dec 19, 2005 | 20.94 | 21.29 | 20.84 | 21.29 | 1,335,819 | +0.36(+1.70%) |
Dec 16, 2005 | 21.13 | 21.28 | 20.87 | 20.94 | 916,228 | +0.04(+0.21%) |
Dec 15, 2005 | 20.94 | 21.07 | 20.61 | 20.89 | 1,061,575 | -0.03(-0.14%) |
Dec 14, 2005 | 20.93 | 21.22 | 20.84 | 20.92 | 538,492 | -0.01(-0.05%) |
Dec 13, 2005 | 21.01 | 21.03 | 20.75 | 20.93 | 959,541 | +0.05(+0.23%) |
Dec 12, 2005 | 21.30 | 21.56 | 20.83 | 20.89 | 2,399,061 | -0.16(-0.78%) |
Dec 09, 2005 | 20.80 | 21.14 | 20.41 | 21.05 | 955,168 | +0.16(+0.76%) |
Dec 08, 2005 | 21.30 | 21.43 | 20.68 | 20.89 | 2,202,905 | -0.48(-2.25%) |
Dec 07, 2005 | 21.77 | 21.82 | 21.18 | 21.37 | 737,355 | -0.38(-1.74%) |
Dec 06, 2005 | 21.47 | 21.80 | 21.34 | 21.75 | 1,119,881 | +0.39(+1.84%) |
Dec 05, 2005 | 21.47 | 21.62 | 21.11 | 21.36 | 1,131,334 | +0.01(+0.07%) |
Dec 02, 2005 | 21.44 | 21.75 | 21.15 | 21.34 | 886,242 | -0.10(-0.45%) |
Dec 01, 2005 | 21.03 | 21.46 | 21.03 | 21.44 | 1,497,409 | +0.41(+1.96%) |
Nov 30, 2005 | 20.89 | 21.18 | 20.81 | 21.02 | 1,666,911 | +0.27(+1.32%) |
Nov 29, 2005 | 20.70 | 21.12 | 20.64 | 20.75 | 1,018,679 | +0.17(+0.82%) |
Nov 28, 2005 | 20.83 | 20.83 | 20.52 | 20.58 | 1,037,837 | -0.25(-1.20%) |
Nov 25, 2005 | 20.53 | 20.89 | 20.53 | 20.83 | 257,168 | +0.26(+1.26%) |
Nov 23, 2005 | 20.41 | 20.74 | 20.24 | 20.57 | 1,129,460 | +0.16(+0.80%) |
Nov 22, 2005 | 20.32 | 20.56 | 20.29 | 20.41 | 1,430,566 | +0.10(+0.50%) |
Nov 21, 2005 | 20.41 | 20.41 | 19.85 | 20.31 | 2,621,455 | -0.03(-0.14%) |
Nov 18, 2005 | 21.16 | 21.16 | 20.31 | 20.34 | 3,114,344 | -0.82(-3.88%) |
Nov 17, 2005 | 21.11 | 21.24 | 21.00 | 21.16 | 2,079,838 | +0.16(+0.78%) |
Nov 16, 2005 | 20.87 | 21.13 | 20.74 | 21.00 | 451,242 | +0.11(+0.53%) |
Nov 15, 2005 | 21.14 | 21.14 | 20.70 | 20.89 | 1,441,186 | -0.15(-0.73%) |
Nov 14, 2005 | 20.58 | 21.08 | 20.58 | 21.04 | 1,125,087 | +0.33(+1.60%) |
Nov 11, 2005 | 20.70 | 20.90 | 20.45 | 20.71 | 1,357,059 | +0.05(+0.23%) |
Nov 10, 2005 | 20.54 | 20.79 | 20.13 | 20.66 | 1,980,719 | +0.06(+0.28%) |
Nov 09, 2005 | 21.06 | 21.11 | 20.53 | 20.60 | 2,436,751 | -0.48(-2.28%) |
Nov 08, 2005 | 21.08 | 21.16 | 20.84 | 21.08 | 1,372,468 | +0.05(+0.23%) |
Nov 07, 2005 | 21.03 | 21.06 | 20.83 | 21.03 | 1,295,422 | +0.01(+0.05%) |
Nov 04, 2005 | 21.25 | 21.31 | 20.81 | 21.02 | 1,543,428 | -0.06(-0.30%) |
Nov 03, 2005 | 21.28 | 21.49 | 20.97 | 21.09 | 1,677,947 | -0.08(-0.36%) |
Nov 02, 2005 | 21.22 | 21.47 | 21.06 | 21.16 | 1,470,338 | +0.09(+0.43%) |
Nov 01, 2005 | 20.58 | 21.43 | 20.58 | 21.07 | 2,643,944 | +0.49(+2.40%) |
Oct 31, 2005 | 20.61 | 20.94 | 20.28 | 20.58 | 2,467,986 | +10.27(+99.65%) |
Oct 28, 2005 | 10.08 | 10.31 | 10.08 | 10.31 | 1,807,885 | +0.25(+2.50%) |
Oct 27, 2005 | 10.08 | 10.14 | 9.942 | 10.06 | 1,548,426 | -0.01(-0.11%) |
Oct 26, 2005 | 10.16 | 10.26 | 10.02 | 10.07 | 1,672,533 | -0.04(-0.39%) |
Oct 25, 2005 | 10.20 | 10.20 | 10.07 | 10.11 | 1,546,760 | -0.00(-0.05%) |
Oct 24, 2005 | 10.01 | 10.13 | 10.01 | 10.11 | 1,936,157 | +0.04(+0.38%) |
Oct 21, 2005 | 10.04 | 10.20 | 10.02 | 10.07 | 1,656,291 | +0.03(+0.30%) |
Oct 20, 2005 | 10.21 | 10.39 | 10.03 | 10.04 | 3,110,596 | -0.13(-1.30%) |
Oct 19, 2005 | 9.872 | 10.21 | 9.872 | 10.17 | 2,089,834 | +0.30(+3.06%) |
Oct 18, 2005 | 9.845 | 9.954 | 9.825 | 9.872 | 2,584,597 | +0.03(+0.28%) |
Oct 17, 2005 | 9.805 | 9.869 | 9.767 | 9.845 | 1,356,018 | +0.06(+0.65%) |
Oct 14, 2005 | 9.641 | 9.874 | 9.599 | 9.781 | 2,577,101 | +0.14(+1.47%) |
Oct 13, 2005 | 9.744 | 9.833 | 9.618 | 9.639 | 1,776,234 | -0.10(-1.07%) |
Oct 12, 2005 | 9.775 | 9.926 | 9.714 | 9.744 | 3,482,085 | -0.03(-0.32%) |
Oct 11, 2005 | 9.785 | 9.924 | 9.689 | 9.775 | 2,707,455 | +0.04(+0.46%) |
Oct 10, 2005 | 9.607 | 9.854 | 9.564 | 9.731 | 2,742,438 | +0.12(+1.29%) |
Oct 07, 2005 | 9.456 | 9.617 | 9.456 | 9.607 | 2,169,379 | +0.12(+1.29%) |
Oct 06, 2005 | 9.425 | 9.618 | 9.400 | 9.485 | 3,225,541 | +0.05(+0.55%) |
Oct 05, 2005 | 9.710 | 9.710 | 9.433 | 9.433 | 1,727,923 | -0.26(-2.70%) |
Oct 04, 2005 | 9.807 | 10.10 | 9.675 | 9.695 | 5,086,734 | +0.00(+0.05%) |