Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.26 | 19.29 | 18.78 | 18.80 | 77,490 | -0.58(-3.01%) |
Dec 29, 2005 | 19.41 | 19.50 | 19.22 | 19.39 | 68,786 | -0.12(-0.63%) |
Dec 28, 2005 | 18.69 | 19.51 | 18.69 | 19.51 | 102,223 | +0.67(+3.55%) |
Dec 27, 2005 | 18.67 | 19.05 | 18.54 | 18.84 | 114,962 | +0.01(+0.05%) |
Dec 23, 2005 | 18.37 | 18.84 | 18.37 | 18.83 | 87,256 | +0.46(+2.51%) |
Dec 22, 2005 | 17.80 | 18.37 | 17.62 | 18.37 | 109,548 | +0.47(+2.63%) |
Dec 21, 2005 | 17.76 | 18.00 | 17.58 | 17.90 | 133,113 | +0.00(+0.00%) |
Dec 20, 2005 | 17.90 | 18.12 | 17.89 | 17.90 | 185,977 | -0.18(-0.99%) |
Dec 19, 2005 | 17.90 | 18.11 | 17.78 | 18.08 | 193,195 | +0.18(+1.00%) |
Dec 16, 2005 | 17.66 | 18.11 | 17.58 | 17.90 | 426,304 | +0.45(+2.59%) |
Dec 15, 2005 | 16.91 | 17.48 | 16.91 | 17.45 | 210,073 | +0.51(+3.00%) |
Dec 14, 2005 | 16.49 | 17.09 | 16.26 | 16.94 | 131,203 | +0.18(+1.07%) |
Dec 13, 2005 | 16.62 | 17.04 | 16.49 | 16.76 | 100,313 | +0.10(+0.62%) |
Dec 12, 2005 | 16.86 | 16.96 | 16.34 | 16.66 | 53,288 | -0.11(-0.67%) |
Dec 09, 2005 | 16.70 | 16.78 | 16.60 | 16.77 | 59,869 | +0.22(+1.31%) |
Dec 08, 2005 | 16.58 | 16.63 | 16.39 | 16.55 | 80,462 | -0.08(-0.45%) |
Dec 07, 2005 | 16.61 | 16.86 | 16.42 | 16.63 | 65,495 | -0.17(-1.01%) |
Dec 06, 2005 | 16.54 | 16.89 | 16.54 | 16.80 | 121,437 | +0.21(+1.25%) |
Dec 05, 2005 | 16.34 | 16.86 | 16.34 | 16.59 | 102,542 | -0.12(-0.73%) |
Dec 02, 2005 | 16.77 | 16.86 | 16.54 | 16.71 | 50,740 | -0.09(-0.56%) |
Dec 01, 2005 | 16.59 | 16.86 | 16.53 | 16.81 | 82,798 | +0.14(+0.85%) |
Nov 30, 2005 | 16.63 | 16.74 | 16.39 | 16.66 | 74,836 | +0.12(+0.74%) |
Nov 29, 2005 | 16.33 | 16.68 | 16.33 | 16.54 | 81,948 | +0.12(+0.75%) |
Nov 28, 2005 | 16.67 | 16.67 | 16.18 | 16.42 | 159,970 | -0.10(-0.63%) |
Nov 25, 2005 | 16.53 | 16.67 | 16.36 | 16.52 | 18,894 | -0.08(-0.45%) |
Nov 23, 2005 | 16.77 | 16.82 | 16.49 | 16.60 | 73,987 | -0.19(-1.12%) |
Nov 22, 2005 | 17.08 | 17.08 | 16.43 | 16.79 | 72,926 | -0.33(-1.93%) |
Nov 21, 2005 | 16.77 | 17.15 | 16.66 | 17.12 | 170,160 | +0.35(+2.08%) |
Nov 18, 2005 | 16.82 | 16.84 | 16.53 | 16.77 | 88,742 | +0.09(+0.56%) |
Nov 17, 2005 | 16.30 | 16.80 | 16.16 | 16.67 | 107,319 | +0.36(+2.19%) |
Nov 16, 2005 | 16.11 | 16.43 | 15.56 | 16.32 | 120,163 | +0.21(+1.29%) |
Nov 15, 2005 | 16.13 | 16.61 | 16.01 | 16.11 | 84,921 | -0.02(-0.12%) |
Nov 14, 2005 | 15.33 | 16.30 | 15.32 | 16.13 | 138,315 | +0.66(+4.26%) |
Nov 11, 2005 | 15.40 | 15.53 | 15.20 | 15.47 | 59,657 | -0.06(-0.36%) |
Nov 10, 2005 | 15.28 | 15.53 | 15.12 | 15.53 | 44,371 | +0.26(+1.73%) |
Nov 09, 2005 | 15.36 | 15.51 | 15.09 | 15.26 | 41,080 | -0.09(-0.61%) |
Nov 08, 2005 | 15.26 | 15.44 | 15.05 | 15.36 | 36,516 | -0.09(-0.61%) |
Nov 07, 2005 | 15.37 | 15.53 | 15.12 | 15.45 | 53,394 | +0.13(+0.86%) |
Nov 04, 2005 | 15.27 | 15.34 | 15.04 | 15.32 | 38,320 | -0.04(-0.25%) |
Nov 03, 2005 | 15.64 | 15.64 | 15.29 | 15.36 | 61,355 | -0.26(-1.69%) |
Nov 02, 2005 | 15.04 | 15.62 | 15.04 | 15.62 | 85,770 | +0.49(+3.24%) |
Nov 01, 2005 | 15.28 | 15.43 | 15.05 | 15.13 | 95,642 | -0.33(-2.13%) |
Oct 31, 2005 | 15.17 | 15.46 | 15.12 | 15.46 | 94,474 | +0.25(+1.67%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.12 | 15.20 | 39,488 | +0.02(+0.12%) |
Oct 27, 2005 | 15.22 | 15.27 | 15.10 | 15.19 | 77,702 | -0.08(-0.56%) |
Oct 26, 2005 | 15.20 | 15.48 | 15.20 | 15.27 | 53,181 | -0.08(-0.55%) |
Oct 25, 2005 | 15.27 | 15.36 | 15.20 | 15.36 | 76,429 | +0.03(+0.18%) |
Oct 24, 2005 | 15.35 | 15.35 | 15.01 | 15.33 | 87,468 | +0.20(+1.31%) |
Oct 21, 2005 | 14.88 | 15.26 | 14.81 | 15.13 | 82,055 | +0.40(+2.69%) |
Oct 20, 2005 | 15.14 | 15.22 | 14.60 | 14.73 | 76,216 | -0.43(-2.86%) |
Oct 19, 2005 | 14.97 | 15.17 | 14.80 | 15.17 | 97,340 | +0.10(+0.69%) |
Oct 18, 2005 | 15.21 | 15.69 | 14.79 | 15.06 | 65,283 | +0.27(+1.85%) |
Oct 17, 2005 | 14.98 | 15.10 | 14.61 | 14.79 | 63,797 | -0.28(-1.87%) |
Oct 14, 2005 | 15.29 | 15.29 | 14.85 | 15.07 | 99,145 | +0.00(+0.00%) |
Oct 13, 2005 | 15.28 | 15.32 | 15.07 | 15.07 | 72,607 | -0.21(-1.36%) |
Oct 12, 2005 | 15.18 | 15.38 | 15.08 | 15.28 | 60,612 | +0.01(+0.06%) |
Oct 11, 2005 | 15.15 | 15.51 | 15.08 | 15.27 | 88,105 | -0.01(-0.06%) |
Oct 10, 2005 | 16.44 | 16.44 | 15.15 | 15.28 | 130,035 | -0.26(-1.70%) |
Oct 07, 2005 | 15.45 | 15.74 | 15.45 | 15.54 | 75,898 | -0.03(-0.18%) |
Oct 06, 2005 | 15.52 | 15.69 | 15.08 | 15.57 | 92,882 | +0.07(+0.43%) |
Oct 05, 2005 | 15.76 | 15.82 | 15.51 | 15.51 | 91,077 | -0.28(-1.79%) |
Oct 04, 2005 | 15.84 | 16.02 | 15.73 | 15.79 | 105,089 | -0.14(-0.89%) |