Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.10 | 20.14 | 20.05 | 20.12 | 73,945 | +0.03(+0.12%) |
Dec 29, 2005 | 20.00 | 20.14 | 19.97 | 20.10 | 54,486 | +0.00(+0.00%) |
Dec 28, 2005 | 19.89 | 20.13 | 19.86 | 20.10 | 42,254 | +0.26(+1.31%) |
Dec 27, 2005 | 19.92 | 19.93 | 19.82 | 19.84 | 12,787 | -0.08(-0.42%) |
Dec 23, 2005 | 19.85 | 19.97 | 19.84 | 19.92 | 25,297 | +0.03(+0.13%) |
Dec 22, 2005 | 19.98 | 20.00 | 19.75 | 19.90 | 256,584 | -0.08(-0.41%) |
Dec 21, 2005 | 19.70 | 20.00 | 19.68 | 19.98 | 73,389 | +0.33(+1.67%) |
Dec 20, 2005 | 19.62 | 19.65 | 19.55 | 19.65 | 75,613 | +0.03(+0.17%) |
Dec 19, 2005 | 19.71 | 19.86 | 19.61 | 19.62 | 55,597 | -0.15(-0.75%) |
Dec 16, 2005 | 19.54 | 19.83 | 19.50 | 19.77 | 123,705 | +0.38(+1.99%) |
Dec 15, 2005 | 19.53 | 19.54 | 19.34 | 19.38 | 109,527 | -0.23(-1.16%) |
Dec 14, 2005 | 19.62 | 19.70 | 19.57 | 19.61 | 88,956 | +0.02(+0.11%) |
Dec 13, 2005 | 19.66 | 19.72 | 19.56 | 19.59 | 88,678 | -0.08(-0.42%) |
Dec 12, 2005 | 19.67 | 19.72 | 19.57 | 19.67 | 87,010 | +0.06(+0.33%) |
Dec 09, 2005 | 19.61 | 19.82 | 19.60 | 19.61 | 118,145 | -0.01(-0.04%) |
Dec 08, 2005 | 19.53 | 19.73 | 19.48 | 19.61 | 106,470 | +0.13(+0.68%) |
Dec 07, 2005 | 19.49 | 19.56 | 19.43 | 19.48 | 96,462 | -0.09(-0.48%) |
Dec 06, 2005 | 19.43 | 19.64 | 19.43 | 19.57 | 78,671 | +0.13(+0.67%) |
Dec 05, 2005 | 19.46 | 19.51 | 19.41 | 19.44 | 75,891 | -0.01(-0.06%) |
Dec 02, 2005 | 19.45 | 19.50 | 19.36 | 19.45 | 58,933 | -0.02(-0.11%) |
Dec 01, 2005 | 19.35 | 19.51 | 19.10 | 19.48 | 137,604 | +0.16(+0.82%) |
Nov 30, 2005 | 19.50 | 19.61 | 19.23 | 19.32 | 245,465 | -0.20(-1.01%) |
Nov 29, 2005 | 19.07 | 19.54 | 19.01 | 19.52 | 409,756 | +0.68(+3.63%) |
Nov 28, 2005 | 18.81 | 19.04 | 18.74 | 18.83 | 152,338 | -0.07(-0.36%) |
Nov 25, 2005 | 18.82 | 18.95 | 18.82 | 18.90 | 63,103 | +0.49(+2.68%) |
Nov 23, 2005 | 18.32 | 18.44 | 18.32 | 18.41 | 86,732 | +0.17(+0.91%) |
Nov 22, 2005 | 18.10 | 18.27 | 18.10 | 18.24 | 99,520 | +0.20(+1.10%) |
Nov 21, 2005 | 17.90 | 18.06 | 17.90 | 18.04 | 170,407 | +0.33(+1.87%) |
Nov 18, 2005 | 17.73 | 17.76 | 17.67 | 17.71 | 68,107 | +0.02(+0.12%) |
Nov 17, 2005 | 17.57 | 17.71 | 17.57 | 17.69 | 48,648 | +0.15(+0.86%) |
Nov 16, 2005 | 17.43 | 17.58 | 17.43 | 17.54 | 39,196 | +0.06(+0.33%) |
Nov 15, 2005 | 17.48 | 17.58 | 17.46 | 17.48 | 31,134 | -0.05(-0.31%) |
Nov 14, 2005 | 17.59 | 17.63 | 17.51 | 17.54 | 80,061 | -0.07(-0.41%) |
Nov 11, 2005 | 17.50 | 17.64 | 17.50 | 17.61 | 56,153 | +0.10(+0.60%) |
Nov 10, 2005 | 17.50 | 17.61 | 17.41 | 17.50 | 90,624 | +0.05(+0.27%) |
Nov 09, 2005 | 17.25 | 17.46 | 17.25 | 17.46 | 209,882 | +0.16(+0.94%) |
Nov 08, 2005 | 17.27 | 17.40 | 17.23 | 17.30 | 55,597 | -0.07(-0.41%) |
Nov 07, 2005 | 17.30 | 17.46 | 17.30 | 17.37 | 53,096 | -0.07(-0.39%) |
Nov 04, 2005 | 17.44 | 17.57 | 17.36 | 17.44 | 66,161 | -0.01(-0.04%) |
Nov 03, 2005 | 17.53 | 17.53 | 17.39 | 17.44 | 37,528 | -0.17(-0.96%) |
Nov 02, 2005 | 17.73 | 17.73 | 17.50 | 17.61 | 73,667 | -0.12(-0.69%) |
Nov 01, 2005 | 17.64 | 17.77 | 17.61 | 17.73 | 36,138 | +0.10(+0.57%) |
Oct 31, 2005 | 17.59 | 17.73 | 17.59 | 17.63 | 68,107 | +0.13(+0.76%) |
Oct 28, 2005 | 17.41 | 17.57 | 17.35 | 17.50 | 73,667 | +0.05(+0.27%) |
Oct 27, 2005 | 17.35 | 17.50 | 17.33 | 17.45 | 38,084 | +0.10(+0.60%) |
Oct 26, 2005 | 17.36 | 17.46 | 17.35 | 17.35 | 80,895 | +0.04(+0.23%) |
Oct 25, 2005 | 17.22 | 17.35 | 17.22 | 17.31 | 41,698 | +0.10(+0.61%) |
Oct 24, 2005 | 17.18 | 17.22 | 17.10 | 17.21 | 88,678 | -0.01(-0.08%) |
Oct 21, 2005 | 17.20 | 17.30 | 17.12 | 17.22 | 113,697 | -0.05(-0.27%) |
Oct 20, 2005 | 17.30 | 17.41 | 17.19 | 17.27 | 106,470 | -0.13(-0.72%) |
Oct 19, 2005 | 17.23 | 17.39 | 17.17 | 17.39 | 71,165 | +0.15(+0.86%) |
Oct 18, 2005 | 17.32 | 17.35 | 17.20 | 17.25 | 54,763 | -0.14(-0.81%) |
Oct 17, 2005 | 17.49 | 17.49 | 17.31 | 17.39 | 107,304 | -0.03(-0.19%) |
Oct 14, 2005 | 17.43 | 17.47 | 17.39 | 17.42 | 55,875 | -0.05(-0.27%) |
Oct 13, 2005 | 17.54 | 17.61 | 17.28 | 17.46 | 90,624 | -0.14(-0.82%) |
Oct 12, 2005 | 17.46 | 17.63 | 17.40 | 17.61 | 103,412 | +0.30(+1.73%) |
Oct 11, 2005 | 17.43 | 17.43 | 17.30 | 17.31 | 51,428 | -0.19(-1.11%) |
Oct 10, 2005 | 17.41 | 17.60 | 17.41 | 17.50 | 16,123 | +0.01(+0.08%) |
Oct 07, 2005 | 17.46 | 17.60 | 17.43 | 17.49 | 127,319 | +0.07(+0.41%) |
Oct 06, 2005 | 17.46 | 17.54 | 17.35 | 17.42 | 176,523 | +0.00(+0.00%) |
Oct 05, 2005 | 17.64 | 17.64 | 17.35 | 17.42 | 528,180 | -0.25(-1.43%) |
Oct 04, 2005 | 17.77 | 17.77 | 17.63 | 17.67 | 732,225 | -0.16(-0.91%) |