Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.48 | 18.76 | 18.48 | 18.67 | 134,418 | +0.02(+0.12%) |
Dec 29, 2005 | 18.68 | 18.83 | 18.63 | 18.64 | 81,253 | -0.06(-0.30%) |
Dec 28, 2005 | 18.52 | 18.73 | 18.52 | 18.70 | 2,155,715 | +0.20(+1.08%) |
Dec 27, 2005 | 18.85 | 18.86 | 18.50 | 18.50 | 323,507 | -0.39(-2.08%) |
Dec 23, 2005 | 18.88 | 18.92 | 18.70 | 18.89 | 147,960 | -0.23(-1.19%) |
Dec 22, 2005 | 19.31 | 19.31 | 19.09 | 19.12 | 159,998 | -0.01(-0.07%) |
Dec 21, 2005 | 19.29 | 19.31 | 19.12 | 19.13 | 187,082 | -0.01(-0.03%) |
Dec 20, 2005 | 19.05 | 19.19 | 19.05 | 19.14 | 149,967 | +0.11(+0.60%) |
Dec 19, 2005 | 19.27 | 19.33 | 19.03 | 19.03 | 206,142 | -0.15(-0.80%) |
Dec 16, 2005 | 19.52 | 19.57 | 19.18 | 19.18 | 383,695 | -0.29(-1.47%) |
Dec 15, 2005 | 19.67 | 19.72 | 19.39 | 19.47 | 866,198 | -0.25(-1.27%) |
Dec 14, 2005 | 19.65 | 19.76 | 19.58 | 19.72 | 742,813 | +0.10(+0.49%) |
Dec 13, 2005 | 19.69 | 19.83 | 19.57 | 19.62 | 634,476 | +0.08(+0.43%) |
Dec 12, 2005 | 19.57 | 19.57 | 19.42 | 19.54 | 1,876,846 | +0.17(+0.86%) |
Dec 09, 2005 | 19.49 | 19.49 | 19.35 | 19.37 | 115,860 | -0.27(-1.36%) |
Dec 08, 2005 | 19.45 | 19.64 | 19.39 | 19.64 | 315,984 | +0.32(+1.68%) |
Dec 07, 2005 | 19.57 | 19.59 | 19.26 | 19.31 | 480,998 | -0.17(-0.88%) |
Dec 06, 2005 | 19.42 | 19.63 | 19.34 | 19.49 | 78,243 | +0.08(+0.39%) |
Dec 05, 2005 | 19.42 | 19.54 | 19.36 | 19.41 | 291,909 | +0.17(+0.90%) |
Dec 02, 2005 | 19.26 | 19.30 | 19.13 | 19.24 | 270,342 | +0.04(+0.23%) |
Dec 01, 2005 | 18.93 | 19.21 | 18.90 | 19.19 | 404,760 | +0.52(+2.80%) |
Nov 30, 2005 | 18.70 | 18.83 | 18.64 | 18.67 | 5,564,332 | -0.09(-0.47%) |
Nov 29, 2005 | 18.90 | 18.91 | 18.71 | 18.76 | 337,551 | -0.01(-0.06%) |
Nov 28, 2005 | 19.09 | 19.09 | 18.71 | 18.77 | 150,970 | -0.44(-2.29%) |
Nov 25, 2005 | 19.23 | 19.28 | 19.19 | 19.21 | 22,068 | -0.01(-0.05%) |
Nov 23, 2005 | 19.20 | 19.33 | 19.09 | 19.22 | 180,060 | -0.10(-0.50%) |
Nov 22, 2005 | 19.13 | 19.33 | 19.08 | 19.32 | 117,365 | +0.31(+1.62%) |
Nov 21, 2005 | 18.82 | 19.01 | 18.81 | 19.01 | 279,871 | +0.37(+1.99%) |
Nov 18, 2005 | 18.65 | 18.78 | 18.49 | 18.64 | 154,982 | +0.08(+0.42%) |
Nov 17, 2005 | 18.72 | 18.73 | 18.47 | 18.56 | 212,662 | +0.08(+0.43%) |
Nov 16, 2005 | 18.18 | 18.48 | 18.12 | 18.48 | 764,381 | +0.28(+1.53%) |
Nov 15, 2005 | 18.22 | 18.50 | 18.13 | 18.20 | 142,443 | +0.04(+0.20%) |
Nov 14, 2005 | 18.21 | 18.31 | 18.12 | 18.17 | 100,312 | +0.13(+0.74%) |
Nov 11, 2005 | 17.95 | 18.07 | 17.93 | 18.03 | 239,746 | +0.05(+0.29%) |
Nov 10, 2005 | 18.34 | 18.34 | 17.89 | 17.98 | 555,731 | -0.55(-2.99%) |
Nov 09, 2005 | 18.64 | 18.78 | 18.42 | 18.53 | 287,395 | -0.10(-0.54%) |
Nov 08, 2005 | 18.44 | 18.67 | 18.39 | 18.63 | 240,248 | +0.12(+0.66%) |
Nov 07, 2005 | 18.65 | 18.65 | 18.46 | 18.51 | 727,265 | -0.29(-1.56%) |
Nov 04, 2005 | 19.16 | 19.19 | 18.72 | 18.81 | 221,690 | -0.38(-1.99%) |
Nov 03, 2005 | 18.95 | 19.24 | 18.95 | 19.19 | 317,990 | +0.35(+1.84%) |
Nov 02, 2005 | 18.51 | 18.84 | 18.49 | 18.84 | 165,014 | +0.36(+1.94%) |
Nov 01, 2005 | 18.40 | 18.53 | 18.34 | 18.48 | 103,321 | +0.04(+0.24%) |
Oct 31, 2005 | 18.53 | 18.56 | 18.30 | 18.44 | 211,157 | +0.19(+1.06%) |
Oct 28, 2005 | 18.15 | 18.33 | 17.81 | 18.25 | 127,898 | +0.31(+1.73%) |
Oct 27, 2005 | 18.42 | 18.42 | 17.93 | 17.93 | 229,213 | -0.31(-1.72%) |
Oct 26, 2005 | 18.35 | 18.69 | 18.25 | 18.25 | 135,421 | -0.11(-0.58%) |
Oct 25, 2005 | 18.24 | 18.38 | 18.06 | 18.35 | 262,317 | +0.30(+1.68%) |
Oct 24, 2005 | 17.62 | 18.05 | 17.62 | 18.05 | 185,076 | +0.45(+2.58%) |
Oct 21, 2005 | 17.45 | 17.75 | 17.43 | 17.59 | 889,270 | +0.12(+0.70%) |
Oct 20, 2005 | 18.12 | 18.12 | 17.35 | 17.47 | 365,137 | -0.66(-3.66%) |
Oct 19, 2005 | 17.77 | 18.14 | 17.55 | 18.14 | 587,329 | +0.23(+1.27%) |
Oct 18, 2005 | 18.31 | 18.37 | 17.89 | 17.91 | 333,037 | -0.70(-3.78%) |
Oct 17, 2005 | 18.72 | 18.73 | 18.51 | 18.61 | 91,785 | +0.24(+1.31%) |
Oct 14, 2005 | 18.13 | 18.39 | 17.94 | 18.37 | 319,495 | +0.17(+0.95%) |
Oct 13, 2005 | 18.37 | 18.39 | 17.96 | 18.20 | 349,588 | -0.50(-2.70%) |
Oct 12, 2005 | 18.96 | 18.97 | 18.58 | 18.70 | 640,495 | -0.24(-1.28%) |
Oct 11, 2005 | 18.79 | 19.01 | 18.73 | 18.95 | 203,634 | +0.31(+1.68%) |
Oct 10, 2005 | 18.88 | 18.88 | 18.55 | 18.63 | 299,934 | -0.16(-0.85%) |
Oct 07, 2005 | 18.71 | 18.87 | 18.65 | 18.79 | 180,060 | +0.25(+1.35%) |
Oct 06, 2005 | 18.33 | 18.86 | 18.37 | 18.54 | 619,429 | -0.30(-1.62%) |
Oct 05, 2005 | 19.46 | 19.52 | 18.85 | 18.85 | 443,381 | -0.76(-3.87%) |
Oct 04, 2005 | 20.06 | 20.06 | 19.55 | 19.61 | 315,482 | -0.56(-2.78%) |