Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.93 | 22.93 | 22.19 | 22.60 | 160,899 | -0.23(-1.01%) |
Dec 29, 2005 | 23.02 | 23.16 | 22.46 | 22.83 | 235,994 | +0.09(+0.41%) |
Dec 28, 2005 | 23.57 | 23.57 | 22.19 | 22.74 | 408,925 | -0.09(-0.40%) |
Dec 27, 2005 | 23.71 | 24.82 | 22.48 | 22.83 | 307,035 | -0.18(-0.80%) |
Dec 23, 2005 | 22.56 | 23.29 | 22.37 | 23.02 | 605,985 | +0.88(+3.96%) |
Dec 22, 2005 | 20.76 | 22.23 | 20.71 | 22.14 | 460,651 | +1.80(+8.84%) |
Dec 21, 2005 | 19.60 | 20.39 | 19.24 | 20.34 | 312,824 | +0.97(+5.00%) |
Dec 20, 2005 | 20.20 | 20.48 | 19.24 | 19.37 | 285,964 | -0.65(-3.23%) |
Dec 19, 2005 | 19.56 | 20.57 | 19.56 | 20.02 | 462,212 | +0.78(+4.08%) |
Dec 16, 2005 | 19.00 | 19.70 | 19.00 | 19.24 | 302,895 | +0.32(+1.71%) |
Dec 15, 2005 | 18.68 | 19.51 | 18.64 | 18.91 | 331,359 | +0.46(+2.50%) |
Dec 14, 2005 | 18.22 | 18.91 | 18.22 | 18.45 | 293,681 | -0.18(-0.99%) |
Dec 13, 2005 | 18.91 | 19.14 | 18.64 | 18.64 | 419,570 | -0.42(-2.18%) |
Dec 12, 2005 | 20.07 | 20.57 | 18.73 | 19.05 | 728,578 | -0.55(-2.82%) |
Dec 09, 2005 | 20.80 | 20.80 | 18.91 | 19.60 | 408,622 | -0.65(-3.19%) |
Dec 08, 2005 | 20.07 | 20.71 | 20.07 | 20.25 | 409,316 | -0.05(-0.23%) |
Dec 07, 2005 | 20.20 | 21.03 | 19.97 | 20.30 | 512,745 | +0.32(+1.62%) |
Dec 06, 2005 | 19.14 | 20.71 | 19.14 | 19.97 | 371,616 | +0.55(+2.85%) |
Dec 05, 2005 | 19.42 | 19.74 | 19.05 | 19.42 | 282,972 | +0.37(+1.94%) |
Dec 02, 2005 | 19.79 | 19.84 | 18.96 | 19.05 | 293,204 | -0.69(-3.51%) |
Dec 01, 2005 | 18.54 | 19.97 | 18.54 | 19.74 | 532,234 | +1.25(+6.73%) |
Nov 30, 2005 | 18.59 | 18.82 | 18.27 | 18.50 | 225,480 | -0.09(-0.50%) |
Nov 29, 2005 | 18.73 | 18.73 | 18.27 | 18.59 | 229,534 | -0.14(-0.74%) |
Nov 28, 2005 | 19.33 | 19.42 | 18.54 | 18.73 | 172,649 | -0.46(-2.40%) |
Nov 25, 2005 | 18.77 | 19.19 | 18.77 | 19.19 | 77,870 | +0.69(+3.74%) |
Nov 23, 2005 | 18.91 | 18.91 | 18.13 | 18.50 | 304,607 | -0.51(-2.67%) |
Nov 22, 2005 | 19.60 | 19.88 | 18.68 | 19.00 | 384,125 | -0.78(-3.96%) |
Nov 21, 2005 | 18.68 | 19.84 | 18.59 | 19.79 | 476,650 | +1.57(+8.61%) |
Nov 18, 2005 | 18.13 | 18.73 | 17.44 | 18.22 | 209,069 | +0.09(+0.51%) |
Nov 17, 2005 | 17.07 | 18.17 | 17.07 | 18.13 | 345,472 | +1.29(+7.67%) |
Nov 16, 2005 | 16.42 | 16.84 | 16.24 | 16.84 | 238,834 | +0.74(+4.58%) |
Nov 15, 2005 | 15.87 | 16.24 | 15.87 | 16.10 | 75,637 | +0.23(+1.45%) |
Nov 14, 2005 | 15.87 | 16.10 | 15.78 | 15.87 | 59,703 | -0.05(-0.29%) |
Nov 11, 2005 | 15.22 | 15.96 | 15.22 | 15.91 | 52,787 | +0.51(+3.29%) |
Nov 10, 2005 | 15.68 | 15.78 | 15.18 | 15.41 | 84,221 | -0.14(-0.89%) |
Nov 09, 2005 | 15.31 | 15.68 | 15.13 | 15.55 | 73,686 | +0.42(+2.74%) |
Nov 08, 2005 | 15.04 | 15.50 | 15.04 | 15.13 | 55,020 | -0.09(-0.61%) |
Nov 07, 2005 | 15.59 | 15.82 | 15.04 | 15.22 | 49,210 | -0.18(-1.20%) |
Nov 04, 2005 | 15.41 | 15.45 | 14.62 | 15.41 | 109,239 | +0.23(+1.52%) |
Nov 03, 2005 | 15.64 | 15.64 | 14.99 | 15.18 | 86,216 | -0.37(-2.37%) |
Nov 02, 2005 | 14.62 | 15.82 | 14.58 | 15.55 | 100,632 | +1.01(+6.98%) |
Nov 01, 2005 | 14.02 | 14.53 | 13.61 | 14.53 | 88,210 | +0.51(+3.62%) |
Oct 31, 2005 | 14.21 | 14.62 | 13.52 | 14.02 | 80,970 | +0.09(+0.66%) |
Oct 28, 2005 | 13.42 | 14.21 | 13.24 | 13.93 | 101,955 | +0.42(+3.07%) |
Oct 27, 2005 | 14.07 | 14.21 | 13.52 | 13.52 | 88,254 | -0.28(-2.01%) |
Oct 26, 2005 | 14.25 | 14.44 | 13.61 | 13.79 | 177,527 | -0.42(-2.92%) |
Oct 25, 2005 | 14.44 | 14.81 | 14.16 | 14.21 | 86,584 | +0.14(+0.98%) |
Oct 24, 2005 | 13.79 | 14.12 | 13.61 | 14.07 | 74,488 | +0.28(+2.01%) |
Oct 21, 2005 | 13.52 | 13.93 | 13.15 | 13.79 | 110,388 | +0.28(+2.05%) |
Oct 20, 2005 | 13.84 | 14.35 | 13.19 | 13.52 | 140,369 | -0.65(-4.56%) |
Oct 19, 2005 | 14.07 | 14.25 | 13.70 | 14.16 | 138,743 | -0.28(-1.92%) |
Oct 18, 2005 | 14.95 | 14.95 | 14.30 | 14.44 | 83,094 | -0.60(-3.99%) |
Oct 17, 2005 | 15.08 | 15.27 | 14.81 | 15.04 | 116,414 | +0.28(+1.88%) |
Oct 14, 2005 | 14.85 | 15.13 | 14.71 | 14.76 | 134,017 | -0.55(-3.61%) |
Oct 13, 2005 | 16.05 | 16.05 | 14.99 | 15.31 | 198,945 | -1.11(-6.74%) |
Oct 12, 2005 | 16.74 | 17.21 | 15.96 | 16.42 | 188,778 | -0.23(-1.39%) |
Oct 11, 2005 | 16.42 | 16.88 | 16.19 | 16.65 | 96,882 | +0.05(+0.28%) |
Oct 10, 2005 | 16.61 | 16.84 | 15.78 | 16.61 | 70,239 | +0.18(+1.12%) |
Oct 07, 2005 | 15.91 | 16.61 | 15.78 | 16.42 | 116,132 | +0.60(+3.79%) |
Oct 06, 2005 | 15.31 | 15.82 | 15.22 | 15.82 | 93,153 | +0.83(+5.54%) |
Oct 05, 2005 | 15.18 | 15.36 | 14.62 | 14.99 | 111,168 | -0.18(-1.22%) |
Oct 04, 2005 | 15.87 | 16.10 | 14.90 | 15.18 | 100,025 | -0.60(-3.80%) |