Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.36 | 19.39 | 19.23 | 19.36 | 655,227 | -0.00(-0.01%) |
Dec 29, 2005 | 19.49 | 19.50 | 19.30 | 19.36 | 1,575,755 | +0.03(+0.16%) |
Dec 28, 2005 | 19.32 | 19.38 | 19.23 | 19.33 | 1,199,991 | +0.21(+1.11%) |
Dec 27, 2005 | 19.59 | 19.62 | 19.06 | 19.12 | 811,953 | -0.30(-1.52%) |
Dec 23, 2005 | 19.30 | 19.42 | 19.26 | 19.41 | 624,071 | +0.15(+0.75%) |
Dec 22, 2005 | 19.27 | 19.32 | 19.16 | 19.27 | 1,563,481 | -0.13(-0.66%) |
Dec 21, 2005 | 19.20 | 19.42 | 19.16 | 19.40 | 1,743,811 | +0.48(+2.53%) |
Dec 20, 2005 | 18.97 | 19.21 | 18.87 | 18.92 | 2,779,523 | +0.27(+1.45%) |
Dec 19, 2005 | 18.90 | 18.94 | 18.62 | 18.65 | 2,170,558 | +0.12(+0.66%) |
Dec 16, 2005 | 18.53 | 18.72 | 18.47 | 18.52 | 1,141,455 | +0.09(+0.48%) |
Dec 15, 2005 | 18.47 | 18.50 | 18.30 | 18.44 | 2,116,743 | +0.00(+0.02%) |
Dec 14, 2005 | 18.70 | 18.77 | 18.38 | 18.43 | 2,566,149 | -0.15(-0.78%) |
Dec 13, 2005 | 18.60 | 18.68 | 18.50 | 18.58 | 3,788,800 | -0.02(-0.11%) |
Dec 12, 2005 | 18.81 | 18.83 | 18.47 | 18.60 | 1,833,503 | +0.22(+1.20%) |
Dec 09, 2005 | 18.62 | 18.65 | 18.36 | 18.38 | 1,246,253 | -0.11(-0.59%) |
Dec 08, 2005 | 18.20 | 18.53 | 18.07 | 18.49 | 1,665,448 | +0.26(+1.42%) |
Dec 07, 2005 | 18.49 | 18.51 | 18.09 | 18.23 | 2,029,882 | -0.29(-1.54%) |
Dec 06, 2005 | 18.27 | 18.63 | 18.22 | 18.51 | 1,681,498 | +0.29(+1.62%) |
Dec 05, 2005 | 18.35 | 18.37 | 18.13 | 18.22 | 1,046,097 | -0.10(-0.57%) |
Dec 02, 2005 | 18.34 | 18.38 | 18.19 | 18.32 | 2,410,368 | +0.50(+2.78%) |
Dec 01, 2005 | 17.23 | 17.89 | 17.23 | 17.83 | 2,401,870 | +0.58(+3.34%) |
Nov 30, 2005 | 17.25 | 17.29 | 17.11 | 17.25 | 4,246,704 | -0.13(-0.73%) |
Nov 29, 2005 | 17.20 | 17.46 | 17.28 | 17.38 | 1,877,877 | +0.18(+1.03%) |
Nov 28, 2005 | 17.41 | 17.41 | 17.14 | 17.20 | 1,403,923 | -0.28(-1.62%) |
Nov 25, 2005 | 17.43 | 17.50 | 17.31 | 17.49 | 966,790 | +0.17(+0.95%) |
Nov 23, 2005 | 17.39 | 17.48 | 17.28 | 17.32 | 1,190,549 | -0.10(-0.59%) |
Nov 22, 2005 | 17.30 | 17.48 | 17.12 | 17.42 | 2,304,625 | -0.32(-1.79%) |
Nov 21, 2005 | 17.59 | 17.78 | 17.52 | 17.74 | 1,057,427 | +0.19(+1.07%) |
Nov 18, 2005 | 17.86 | 17.86 | 17.42 | 17.55 | 1,733,425 | -0.06(-0.34%) |
Nov 17, 2005 | 17.25 | 17.63 | 17.21 | 17.61 | 2,242,312 | +0.66(+3.91%) |
Nov 16, 2005 | 16.86 | 16.98 | 16.76 | 16.95 | 1,871,268 | -0.15(-0.85%) |
Nov 15, 2005 | 16.97 | 17.37 | 16.99 | 17.10 | 1,838,224 | +0.15(+0.89%) |
Nov 14, 2005 | 17.11 | 17.17 | 16.89 | 16.94 | 1,497,392 | -0.35(-2.03%) |
Nov 11, 2005 | 17.10 | 17.32 | 17.08 | 17.30 | 2,117,687 | +0.44(+2.60%) |
Nov 10, 2005 | 16.98 | 17.08 | 16.72 | 16.86 | 2,372,602 | +0.10(+0.57%) |
Nov 09, 2005 | 16.71 | 17.01 | 16.66 | 16.76 | 1,485,119 | +0.06(+0.33%) |
Nov 08, 2005 | 16.78 | 16.94 | 16.59 | 16.71 | 1,416,197 | +0.01(+0.04%) |
Nov 07, 2005 | 16.55 | 16.77 | 16.55 | 16.70 | 1,573,867 | +0.15(+0.91%) |
Nov 04, 2005 | 16.89 | 16.89 | 16.44 | 16.55 | 1,753,252 | -0.42(-2.50%) |
Nov 03, 2005 | 16.89 | 17.01 | 16.80 | 16.97 | 2,083,698 | +0.31(+1.89%) |
Nov 02, 2005 | 16.15 | 16.66 | 16.15 | 16.66 | 1,531,381 | +0.41(+2.52%) |
Nov 01, 2005 | 16.29 | 16.41 | 16.19 | 16.25 | 1,676,777 | +0.09(+0.53%) |
Oct 31, 2005 | 16.20 | 16.30 | 16.09 | 16.17 | 2,011,000 | +0.01(+0.07%) |
Oct 28, 2005 | 16.03 | 16.24 | 15.90 | 16.15 | 5,183,282 | +0.19(+1.21%) |
Oct 27, 2005 | 16.01 | 16.01 | 15.68 | 15.96 | 4,355,279 | +0.10(+0.64%) |
Oct 26, 2005 | 16.10 | 16.22 | 15.83 | 15.86 | 3,026,886 | -0.13(-0.83%) |
Oct 25, 2005 | 16.11 | 16.20 | 15.87 | 15.99 | 2,063,871 | -0.13(-0.82%) |
Oct 24, 2005 | 15.83 | 16.14 | 15.82 | 16.13 | 2,460,407 | +0.36(+2.31%) |
Oct 21, 2005 | 15.81 | 15.88 | 15.52 | 15.76 | 4,292,966 | -0.14(-0.87%) |
Oct 20, 2005 | 16.31 | 16.41 | 15.69 | 15.90 | 4,440,251 | -0.54(-3.28%) |
Oct 19, 2005 | 15.99 | 16.44 | 15.91 | 16.44 | 3,171,338 | +0.24(+1.48%) |
Oct 18, 2005 | 16.56 | 16.58 | 16.16 | 16.20 | 2,028,938 | -0.32(-1.95%) |
Oct 17, 2005 | 16.31 | 16.63 | 16.29 | 16.52 | 3,238,371 | -0.04(-0.22%) |
Oct 14, 2005 | 16.40 | 16.61 | 16.22 | 16.56 | 1,829,727 | +0.25(+1.53%) |
Oct 13, 2005 | 16.17 | 16.34 | 16.01 | 16.31 | 2,172,446 | -0.33(-2.01%) |
Oct 12, 2005 | 16.82 | 16.99 | 16.47 | 16.64 | 2,867,327 | -0.29(-1.70%) |
Oct 11, 2005 | 17.08 | 17.10 | 16.88 | 16.93 | 2,551,987 | -0.04(-0.22%) |
Oct 10, 2005 | 17.03 | 17.03 | 16.85 | 16.97 | 1,818,397 | +0.06(+0.35%) |
Oct 07, 2005 | 16.68 | 16.97 | 16.61 | 16.91 | 2,135,625 | +0.12(+0.70%) |
Oct 06, 2005 | 16.52 | 17.21 | 16.63 | 16.79 | 4,654,568 | +0.45(+2.75%) |
Oct 05, 2005 | 16.74 | 16.74 | 16.34 | 16.34 | 2,721,931 | -0.74(-4.30%) |
Oct 04, 2005 | 17.26 | 17.42 | 17.04 | 17.08 | 1,822,174 | -0.27(-1.54%) |