Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.21 | 18.50 | 18.16 | 18.42 | 2,272,001 | +0.09(+0.47%) |
Dec 29, 2005 | 18.43 | 18.60 | 18.30 | 18.33 | 463,246 | -0.09(-0.49%) |
Dec 28, 2005 | 18.21 | 18.53 | 18.21 | 18.42 | 304,485 | +0.22(+1.22%) |
Dec 27, 2005 | 18.56 | 18.58 | 18.08 | 18.20 | 625,265 | -0.49(-2.61%) |
Dec 23, 2005 | 18.68 | 18.76 | 18.41 | 18.69 | 1,063,371 | -0.02(-0.13%) |
Dec 22, 2005 | 18.81 | 18.88 | 18.68 | 18.71 | 1,313,849 | -0.09(-0.50%) |
Dec 21, 2005 | 18.85 | 18.98 | 18.73 | 18.81 | 258,393 | +0.03(+0.15%) |
Dec 20, 2005 | 18.61 | 18.83 | 18.61 | 18.78 | 5,065,910 | +0.20(+1.10%) |
Dec 19, 2005 | 18.75 | 18.88 | 18.57 | 18.58 | 350,577 | -0.14(-0.73%) |
Dec 16, 2005 | 19.09 | 19.09 | 18.71 | 18.71 | 398,065 | -0.46(-2.38%) |
Dec 15, 2005 | 19.31 | 19.32 | 19.04 | 19.17 | 313,796 | -0.14(-0.75%) |
Dec 14, 2005 | 19.12 | 19.32 | 19.07 | 19.31 | 179,711 | +0.21(+1.09%) |
Dec 13, 2005 | 19.22 | 19.39 | 19.08 | 19.11 | 294,708 | -0.02(-0.12%) |
Dec 12, 2005 | 19.16 | 19.17 | 18.98 | 19.13 | 1,310,125 | +0.24(+1.30%) |
Dec 09, 2005 | 19.03 | 19.14 | 18.82 | 18.88 | 265,377 | -0.25(-1.32%) |
Dec 08, 2005 | 18.91 | 19.14 | 18.72 | 19.14 | 393,875 | +0.31(+1.63%) |
Dec 07, 2005 | 19.07 | 19.13 | 18.73 | 18.83 | 480,472 | -0.08(-0.43%) |
Dec 06, 2005 | 18.83 | 19.08 | 18.73 | 18.91 | 595,003 | +0.12(+0.63%) |
Dec 05, 2005 | 18.87 | 18.98 | 18.72 | 18.79 | 1,023,331 | +0.11(+0.60%) |
Dec 02, 2005 | 18.64 | 18.77 | 18.50 | 18.68 | 589,882 | +0.03(+0.18%) |
Dec 01, 2005 | 18.31 | 18.65 | 18.25 | 18.65 | 1,647,666 | +0.53(+2.95%) |
Nov 30, 2005 | 18.18 | 18.30 | 18.05 | 18.11 | 587,554 | +0.06(+0.31%) |
Nov 29, 2005 | 18.11 | 18.26 | 18.00 | 18.06 | 469,298 | +0.03(+0.17%) |
Nov 28, 2005 | 18.35 | 18.39 | 18.01 | 18.03 | 459,055 | -0.61(-3.27%) |
Nov 25, 2005 | 18.64 | 18.69 | 18.56 | 18.64 | 93,580 | +0.08(+0.41%) |
Nov 23, 2005 | 18.50 | 18.73 | 18.38 | 18.56 | 516,321 | -0.06(-0.31%) |
Nov 22, 2005 | 18.53 | 18.67 | 18.41 | 18.62 | 516,321 | +0.27(+1.45%) |
Nov 21, 2005 | 18.15 | 18.36 | 18.04 | 18.35 | 481,869 | +0.39(+2.19%) |
Nov 18, 2005 | 17.91 | 18.00 | 17.75 | 17.96 | 494,439 | +0.05(+0.30%) |
Nov 17, 2005 | 18.13 | 18.13 | 17.79 | 17.91 | 584,295 | -0.01(-0.04%) |
Nov 16, 2005 | 17.59 | 17.92 | 17.48 | 17.91 | 859,449 | +0.43(+2.43%) |
Nov 15, 2005 | 17.44 | 17.89 | 17.44 | 17.49 | 1,866,486 | +0.04(+0.22%) |
Nov 14, 2005 | 17.56 | 17.62 | 17.33 | 17.45 | 499,095 | +0.07(+0.38%) |
Nov 11, 2005 | 17.29 | 17.43 | 17.23 | 17.38 | 390,616 | +0.13(+0.73%) |
Nov 10, 2005 | 17.58 | 17.58 | 17.10 | 17.26 | 2,127,207 | -0.49(-2.75%) |
Nov 09, 2005 | 17.88 | 18.15 | 17.60 | 17.74 | 480,937 | -0.17(-0.97%) |
Nov 08, 2005 | 17.70 | 18.04 | 17.67 | 17.92 | 540,065 | +0.15(+0.83%) |
Nov 07, 2005 | 17.93 | 17.93 | 17.68 | 17.77 | 1,010,761 | -0.28(-1.57%) |
Nov 04, 2005 | 18.45 | 18.45 | 18.03 | 18.05 | 704,879 | -0.50(-2.67%) |
Nov 03, 2005 | 18.45 | 18.65 | 18.34 | 18.55 | 781,233 | +0.30(+1.66%) |
Nov 02, 2005 | 17.96 | 18.26 | 17.90 | 18.25 | 326,832 | +0.33(+1.86%) |
Nov 01, 2005 | 17.82 | 17.97 | 17.71 | 17.91 | 578,242 | +0.09(+0.53%) |
Oct 31, 2005 | 17.92 | 18.07 | 17.62 | 17.82 | 518,649 | +0.13(+0.75%) |
Oct 28, 2005 | 17.39 | 17.74 | 17.00 | 17.69 | 571,724 | +0.44(+2.54%) |
Oct 27, 2005 | 17.83 | 17.85 | 17.25 | 17.25 | 770,524 | -0.45(-2.53%) |
Oct 26, 2005 | 17.77 | 18.22 | 17.63 | 17.69 | 908,800 | -0.16(-0.91%) |
Oct 25, 2005 | 17.54 | 17.87 | 17.43 | 17.86 | 623,869 | +0.37(+2.13%) |
Oct 24, 2005 | 16.84 | 17.50 | 16.84 | 17.49 | 901,351 | +0.62(+3.69%) |
Oct 21, 2005 | 16.67 | 17.15 | 16.52 | 16.86 | 523,305 | +0.10(+0.58%) |
Oct 20, 2005 | 17.34 | 17.44 | 16.52 | 16.77 | 1,687,240 | -0.72(-4.09%) |
Oct 19, 2005 | 17.08 | 17.50 | 16.78 | 17.48 | 2,274,794 | +0.35(+2.06%) |
Oct 18, 2005 | 17.77 | 17.88 | 17.13 | 17.13 | 990,275 | -0.80(-4.48%) |
Oct 17, 2005 | 18.05 | 18.13 | 17.85 | 17.93 | 284,000 | +0.18(+0.99%) |
Oct 14, 2005 | 17.46 | 17.79 | 17.12 | 17.76 | 674,616 | +0.25(+1.42%) |
Oct 13, 2005 | 17.74 | 17.79 | 17.18 | 17.51 | 1,070,820 | -0.45(-2.50%) |
Oct 12, 2005 | 18.18 | 18.62 | 17.89 | 17.96 | 829,652 | -0.34(-1.88%) |
Oct 11, 2005 | 18.13 | 18.41 | 18.08 | 18.30 | 782,164 | +0.41(+2.30%) |
Oct 10, 2005 | 18.08 | 18.08 | 17.75 | 17.89 | 761,679 | -0.24(-1.30%) |
Oct 07, 2005 | 18.01 | 18.16 | 17.86 | 18.12 | 527,960 | +0.34(+1.93%) |
Oct 06, 2005 | 17.83 | 18.15 | 17.31 | 17.78 | 1,851,122 | -0.41(-2.24%) |
Oct 05, 2005 | 18.89 | 18.93 | 18.19 | 18.19 | 2,182,145 | -0.67(-3.54%) |
Oct 04, 2005 | 19.41 | 19.41 | 18.86 | 18.86 | 496,767 | -0.68(-3.47%) |