Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.85 | 18.44 | 17.79 | 18.21 | 908,448 | +0.17(+0.95%) |
Dec 29, 2005 | 18.24 | 18.44 | 18.02 | 18.04 | 1,445,629 | -0.26(-1.40%) |
Dec 28, 2005 | 17.97 | 18.41 | 17.87 | 18.29 | 1,011,124 | +0.41(+2.29%) |
Dec 27, 2005 | 18.27 | 18.27 | 17.70 | 17.89 | 1,908,013 | -0.54(-2.95%) |
Dec 23, 2005 | 18.21 | 18.45 | 17.95 | 18.43 | 831,610 | +0.04(+0.19%) |
Dec 22, 2005 | 18.66 | 18.66 | 18.28 | 18.39 | 1,212,057 | -0.12(-0.64%) |
Dec 21, 2005 | 18.54 | 18.79 | 18.40 | 18.51 | 832,630 | +0.01(+0.03%) |
Dec 20, 2005 | 18.15 | 18.67 | 18.13 | 18.51 | 1,179,078 | +0.41(+2.26%) |
Dec 19, 2005 | 18.31 | 18.55 | 18.03 | 18.10 | 1,487,108 | -0.21(-1.12%) |
Dec 16, 2005 | 18.91 | 18.91 | 18.30 | 18.30 | 1,297,734 | -0.57(-3.04%) |
Dec 15, 2005 | 19.02 | 19.07 | 18.58 | 18.88 | 1,005,684 | -0.14(-0.76%) |
Dec 14, 2005 | 18.75 | 19.09 | 18.75 | 19.02 | 957,066 | +0.20(+1.08%) |
Dec 13, 2005 | 19.07 | 19.30 | 18.80 | 18.82 | 1,838,315 | -0.23(-1.19%) |
Dec 12, 2005 | 18.66 | 19.04 | 18.63 | 19.04 | 1,738,019 | +0.38(+2.05%) |
Dec 09, 2005 | 18.75 | 18.77 | 18.42 | 18.66 | 1,716,259 | -0.11(-0.60%) |
Dec 08, 2005 | 18.03 | 18.79 | 17.94 | 18.77 | 2,814,421 | +0.92(+5.14%) |
Dec 07, 2005 | 18.16 | 18.23 | 17.79 | 17.86 | 1,479,968 | -0.07(-0.38%) |
Dec 06, 2005 | 17.81 | 18.20 | 17.79 | 17.92 | 1,814,856 | +0.06(+0.35%) |
Dec 05, 2005 | 17.74 | 17.91 | 17.66 | 17.86 | 1,913,793 | +0.34(+1.96%) |
Dec 02, 2005 | 18.09 | 18.09 | 17.31 | 17.52 | 1,997,430 | -0.04(-0.25%) |
Dec 01, 2005 | 17.07 | 17.56 | 17.06 | 17.56 | 1,881,494 | +0.50(+2.91%) |
Nov 30, 2005 | 16.87 | 17.16 | 16.69 | 17.07 | 2,009,329 | +0.41(+2.47%) |
Nov 29, 2005 | 16.56 | 16.87 | 16.52 | 16.65 | 1,957,311 | +0.23(+1.41%) |
Nov 28, 2005 | 17.01 | 17.02 | 16.40 | 16.42 | 1,697,560 | -0.73(-4.27%) |
Nov 25, 2005 | 17.18 | 17.22 | 16.96 | 17.15 | 611,978 | -0.06(-0.36%) |
Nov 23, 2005 | 17.11 | 17.43 | 16.91 | 17.22 | 1,701,980 | +0.03(+0.19%) |
Nov 22, 2005 | 17.06 | 17.22 | 16.96 | 17.18 | 1,639,082 | +0.31(+1.83%) |
Nov 21, 2005 | 16.25 | 16.87 | 16.18 | 16.87 | 1,881,834 | +0.69(+4.29%) |
Nov 18, 2005 | 16.18 | 16.23 | 15.97 | 16.18 | 3,148,969 | -0.02(-0.11%) |
Nov 17, 2005 | 16.06 | 16.43 | 15.97 | 16.20 | 3,731,369 | +0.14(+0.84%) |
Nov 16, 2005 | 15.89 | 16.06 | 15.17 | 16.06 | 3,558,995 | +0.17(+1.09%) |
Nov 15, 2005 | 15.89 | 16.19 | 15.77 | 15.89 | 2,117,106 | -0.02(-0.13%) |
Nov 14, 2005 | 15.97 | 16.09 | 15.67 | 15.91 | 1,449,029 | +0.09(+0.56%) |
Nov 11, 2005 | 15.63 | 15.89 | 15.47 | 15.82 | 1,209,677 | +0.16(+1.03%) |
Nov 10, 2005 | 16.22 | 16.22 | 15.53 | 15.66 | 2,099,426 | -0.61(-3.74%) |
Nov 09, 2005 | 16.32 | 16.89 | 16.07 | 16.27 | 2,589,349 | -0.01(-0.09%) |
Nov 08, 2005 | 16.12 | 16.50 | 15.95 | 16.28 | 1,656,422 | +0.13(+0.80%) |
Nov 07, 2005 | 16.29 | 16.32 | 15.82 | 16.15 | 2,176,603 | -0.14(-0.85%) |
Nov 04, 2005 | 16.95 | 16.97 | 16.22 | 16.29 | 2,128,665 | -0.66(-3.90%) |
Nov 03, 2005 | 17.04 | 17.18 | 16.76 | 16.95 | 1,968,871 | +0.04(+0.26%) |
Nov 02, 2005 | 16.44 | 16.95 | 16.41 | 16.91 | 1,545,585 | +0.33(+2.00%) |
Nov 01, 2005 | 16.16 | 16.58 | 16.16 | 16.58 | 1,669,681 | +0.28(+1.73%) |
Oct 31, 2005 | 16.25 | 16.54 | 15.95 | 16.29 | 2,213,322 | +0.27(+1.71%) |
Oct 28, 2005 | 15.60 | 16.09 | 15.35 | 16.02 | 2,826,661 | +0.53(+3.42%) |
Oct 27, 2005 | 15.93 | 16.12 | 15.45 | 15.49 | 1,992,330 | -0.42(-2.64%) |
Oct 26, 2005 | 15.96 | 16.54 | 15.68 | 15.91 | 1,870,614 | -0.12(-0.77%) |
Oct 25, 2005 | 15.60 | 16.18 | 15.59 | 16.04 | 2,244,941 | +0.62(+4.05%) |
Oct 24, 2005 | 14.84 | 15.46 | 14.77 | 15.41 | 1,617,663 | +0.57(+3.82%) |
Oct 21, 2005 | 14.60 | 15.21 | 14.49 | 14.84 | 1,951,871 | +0.17(+1.16%) |
Oct 20, 2005 | 15.02 | 15.25 | 14.43 | 14.67 | 2,169,464 | -0.46(-3.01%) |
Oct 19, 2005 | 14.91 | 15.16 | 14.44 | 15.13 | 2,541,751 | +0.16(+1.08%) |
Oct 18, 2005 | 15.49 | 15.78 | 14.94 | 14.97 | 2,756,963 | -0.61(-3.91%) |
Oct 17, 2005 | 15.44 | 15.70 | 15.44 | 15.58 | 1,880,134 | +0.37(+2.42%) |
Oct 14, 2005 | 14.94 | 15.23 | 14.67 | 15.21 | 2,451,314 | +0.21(+1.43%) |
Oct 13, 2005 | 15.32 | 15.36 | 14.63 | 14.99 | 2,949,736 | -0.42(-2.71%) |
Oct 12, 2005 | 15.50 | 15.58 | 15.04 | 15.41 | 2,806,261 | -0.06(-0.38%) |
Oct 11, 2005 | 15.60 | 15.65 | 15.47 | 15.47 | 2,638,647 | +0.12(+0.80%) |
Oct 10, 2005 | 15.78 | 15.87 | 15.29 | 15.35 | 1,841,715 | -0.43(-2.72%) |
Oct 07, 2005 | 15.57 | 15.87 | 15.40 | 15.78 | 2,223,522 | +0.30(+1.92%) |
Oct 06, 2005 | 15.96 | 16.03 | 15.29 | 15.48 | 3,416,880 | -0.74(-4.57%) |
Oct 05, 2005 | 17.15 | 17.25 | 16.22 | 16.22 | 3,109,871 | -0.92(-5.35%) |
Oct 04, 2005 | 17.69 | 17.74 | 17.14 | 17.14 | 1,645,882 | -0.72(-4.02%) |