Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.30 | 17.43 | 17.17 | 17.33 | 624,978 | -0.05(-0.29%) |
Dec 29, 2005 | 16.95 | 17.56 | 16.95 | 17.38 | 987,184 | +0.37(+2.18%) |
Dec 28, 2005 | 16.90 | 17.08 | 16.64 | 17.01 | 287,000 | +0.15(+0.89%) |
Dec 27, 2005 | 16.98 | 17.31 | 16.84 | 16.86 | 342,400 | -0.22(-1.29%) |
Dec 23, 2005 | 17.61 | 17.66 | 16.96 | 17.08 | 826,829 | -0.41(-2.34%) |
Dec 22, 2005 | 17.28 | 17.59 | 17.16 | 17.49 | 432,218 | +0.17(+0.98%) |
Dec 21, 2005 | 17.25 | 17.73 | 17.11 | 17.32 | 658,296 | +0.04(+0.23%) |
Dec 20, 2005 | 17.31 | 17.70 | 17.20 | 17.28 | 366,744 | -0.03(-0.17%) |
Dec 19, 2005 | 17.73 | 17.73 | 17.28 | 17.31 | 369,446 | -0.42(-2.37%) |
Dec 16, 2005 | 18.30 | 18.43 | 17.65 | 17.73 | 541,738 | -0.53(-2.90%) |
Dec 15, 2005 | 18.27 | 18.39 | 18.17 | 18.26 | 506,033 | -0.05(-0.30%) |
Dec 14, 2005 | 18.36 | 18.55 | 18.21 | 18.32 | 345,102 | -0.08(-0.46%) |
Dec 13, 2005 | 18.35 | 18.66 | 18.31 | 18.40 | 503,572 | +0.05(+0.27%) |
Dec 12, 2005 | 18.60 | 18.82 | 18.31 | 18.35 | 398,098 | -0.22(-1.18%) |
Dec 09, 2005 | 18.21 | 18.68 | 18.20 | 18.57 | 452,729 | +0.31(+1.70%) |
Dec 08, 2005 | 18.20 | 18.55 | 17.95 | 18.26 | 362,807 | +0.01(+0.05%) |
Dec 07, 2005 | 18.65 | 18.65 | 18.10 | 18.25 | 306,929 | -0.29(-1.56%) |
Dec 06, 2005 | 18.15 | 19.00 | 18.15 | 18.54 | 600,816 | +0.38(+2.09%) |
Dec 05, 2005 | 18.15 | 18.26 | 17.96 | 18.16 | 287,791 | +0.01(+0.06%) |
Dec 02, 2005 | 18.24 | 18.38 | 17.85 | 18.15 | 334,282 | -0.16(-0.87%) |
Dec 01, 2005 | 17.84 | 18.50 | 17.84 | 18.31 | 448,597 | +0.60(+3.39%) |
Nov 30, 2005 | 17.66 | 17.93 | 17.55 | 17.71 | 364,609 | +0.26(+1.49%) |
Nov 29, 2005 | 17.56 | 17.73 | 17.35 | 17.45 | 270,932 | -0.05(-0.29%) |
Nov 28, 2005 | 17.86 | 17.96 | 17.43 | 17.50 | 320,593 | -0.34(-1.91%) |
Nov 25, 2005 | 17.78 | 17.94 | 17.72 | 17.84 | 162,692 | +0.04(+0.22%) |
Nov 23, 2005 | 17.68 | 18.06 | 17.68 | 17.80 | 313,739 | +0.09(+0.51%) |
Nov 22, 2005 | 17.38 | 17.82 | 17.25 | 17.71 | 351,405 | +0.25(+1.43%) |
Nov 21, 2005 | 17.21 | 17.51 | 17.16 | 17.46 | 558,445 | +0.27(+1.57%) |
Nov 18, 2005 | 16.40 | 17.28 | 16.35 | 17.19 | 603,930 | +0.92(+5.65%) |
Nov 17, 2005 | 15.85 | 16.35 | 15.85 | 16.27 | 379,085 | +0.45(+2.84%) |
Nov 16, 2005 | 15.89 | 15.96 | 15.73 | 15.82 | 267,364 | -0.02(-0.13%) |
Nov 15, 2005 | 16.36 | 16.36 | 15.72 | 15.84 | 386,766 | -0.53(-3.24%) |
Nov 14, 2005 | 16.05 | 16.39 | 15.96 | 16.37 | 430,855 | +0.44(+2.76%) |
Nov 11, 2005 | 15.75 | 16.04 | 15.65 | 15.93 | 493,037 | +0.17(+1.08%) |
Nov 10, 2005 | 15.70 | 15.82 | 15.37 | 15.76 | 274,812 | -0.03(-0.19%) |
Nov 09, 2005 | 15.95 | 16.00 | 15.58 | 15.79 | 315,814 | -0.01(-0.06%) |
Nov 08, 2005 | 15.95 | 16.12 | 15.75 | 15.80 | 246,025 | -0.12(-0.75%) |
Nov 07, 2005 | 15.78 | 15.94 | 15.68 | 15.92 | 452,962 | +0.21(+1.34%) |
Nov 04, 2005 | 15.97 | 16.18 | 15.53 | 15.71 | 612,551 | -0.28(-1.75%) |
Nov 03, 2005 | 15.87 | 16.36 | 15.66 | 15.99 | 994,325 | +0.22(+1.40%) |
Nov 02, 2005 | 15.58 | 15.88 | 15.42 | 15.77 | 255,463 | +0.18(+1.15%) |
Nov 01, 2005 | 15.75 | 15.89 | 15.39 | 15.59 | 269,144 | -0.23(-1.45%) |
Oct 31, 2005 | 15.53 | 16.07 | 15.53 | 15.82 | 381,635 | +0.22(+1.41%) |
Oct 28, 2005 | 15.66 | 15.67 | 15.06 | 15.60 | 434,057 | -0.04(-0.26%) |
Oct 27, 2005 | 15.76 | 15.93 | 15.45 | 15.64 | 451,910 | -0.18(-1.14%) |
Oct 26, 2005 | 15.88 | 16.23 | 15.78 | 15.82 | 507,634 | -0.02(-0.13%) |
Oct 25, 2005 | 16.00 | 16.29 | 15.68 | 15.84 | 608,182 | -0.20(-1.25%) |
Oct 24, 2005 | 15.52 | 16.04 | 14.71 | 16.04 | 4,403,131 | -1.03(-6.03%) |
Oct 21, 2005 | 17.02 | 17.09 | 16.61 | 17.07 | 541,782 | +0.13(+0.77%) |
Oct 20, 2005 | 16.73 | 17.21 | 16.67 | 16.94 | 333,468 | +0.17(+1.01%) |
Oct 19, 2005 | 16.85 | 16.99 | 16.02 | 16.77 | 714,394 | -0.13(-0.77%) |
Oct 18, 2005 | 16.96 | 17.25 | 16.86 | 16.90 | 933,147 | -0.12(-0.71%) |
Oct 17, 2005 | 16.81 | 17.02 | 16.43 | 17.02 | 606,281 | +0.17(+1.01%) |
Oct 14, 2005 | 17.05 | 17.05 | 16.49 | 16.85 | 372,622 | -0.07(-0.41%) |
Oct 13, 2005 | 15.86 | 17.01 | 15.86 | 16.92 | 772,463 | +1.02(+6.42%) |
Oct 12, 2005 | 15.73 | 15.99 | 15.65 | 15.90 | 636,283 | +0.08(+0.51%) |
Oct 11, 2005 | 15.67 | 16.05 | 15.63 | 15.82 | 897,961 | +0.20(+1.28%) |
Oct 10, 2005 | 15.60 | 15.66 | 15.12 | 15.62 | 527,399 | -0.02(-0.13%) |
Oct 07, 2005 | 15.68 | 15.82 | 15.49 | 15.64 | 302,533 | +0.00(+0.00%) |
Oct 06, 2005 | 15.65 | 15.97 | 15.34 | 15.64 | 337,559 | -0.01(-0.06%) |
Oct 05, 2005 | 16.27 | 16.27 | 15.60 | 15.65 | 289,583 | -0.57(-3.51%) |
Oct 04, 2005 | 16.20 | 16.53 | 16.10 | 16.22 | 501,239 | +0.15(+0.93%) |