Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.46 | 18.46 | 18.35 | 18.39 | 312,490 | -0.08(-0.44%) |
Dec 29, 2005 | 18.44 | 18.57 | 18.44 | 18.47 | 250,588 | -0.02(-0.13%) |
Dec 28, 2005 | 18.66 | 18.66 | 18.48 | 18.50 | 141,080 | -0.09(-0.48%) |
Dec 27, 2005 | 18.62 | 18.70 | 18.51 | 18.58 | 163,081 | -0.02(-0.13%) |
Dec 23, 2005 | 18.54 | 18.69 | 18.54 | 18.61 | 116,966 | -0.03(-0.17%) |
Dec 22, 2005 | 18.57 | 18.66 | 18.56 | 18.64 | 144,560 | -0.32(-1.70%) |
Dec 21, 2005 | 18.95 | 19.04 | 18.91 | 18.96 | 145,182 | -0.02(-0.08%) |
Dec 20, 2005 | 19.15 | 19.15 | 18.87 | 18.98 | 1,423,732 | -0.09(-0.46%) |
Dec 19, 2005 | 19.27 | 19.27 | 19.07 | 19.07 | 206,338 | -0.07(-0.38%) |
Dec 16, 2005 | 19.27 | 19.27 | 19.08 | 19.14 | 274,330 | -0.06(-0.29%) |
Dec 15, 2005 | 19.24 | 19.24 | 19.11 | 19.20 | 181,229 | -0.04(-0.21%) |
Dec 14, 2005 | 19.33 | 19.33 | 19.19 | 19.24 | 103,044 | -0.01(-0.04%) |
Dec 13, 2005 | 19.18 | 19.29 | 19.10 | 19.24 | 464,384 | +0.04(+0.21%) |
Dec 12, 2005 | 19.31 | 19.31 | 19.09 | 19.20 | 233,684 | +0.00(+0.00%) |
Dec 09, 2005 | 19.27 | 19.31 | 19.17 | 19.20 | 80,422 | +0.08(+0.42%) |
Dec 08, 2005 | 19.21 | 19.24 | 19.11 | 19.12 | 62,398 | -0.06(-0.29%) |
Dec 07, 2005 | 19.30 | 19.30 | 19.13 | 19.18 | 241,514 | -0.11(-0.58%) |
Dec 06, 2005 | 19.27 | 19.40 | 19.24 | 19.29 | 111,124 | -0.02(-0.08%) |
Dec 05, 2005 | 19.39 | 19.39 | 19.18 | 19.31 | 88,750 | -0.04(-0.21%) |
Dec 02, 2005 | 19.36 | 19.41 | 19.29 | 19.35 | 142,820 | -0.06(-0.33%) |
Dec 01, 2005 | 19.43 | 19.45 | 19.37 | 19.41 | 771,281 | +0.21(+1.09%) |
Nov 30, 2005 | 19.40 | 19.45 | 19.20 | 19.20 | 696,453 | -0.18(-0.91%) |
Nov 29, 2005 | 19.45 | 19.49 | 19.36 | 19.38 | 301,551 | -0.05(-0.25%) |
Nov 28, 2005 | 19.38 | 19.43 | 19.28 | 19.43 | 316,343 | +0.09(+0.46%) |
Nov 25, 2005 | 19.30 | 19.37 | 19.28 | 19.34 | 75,325 | +0.15(+0.80%) |
Nov 23, 2005 | 19.13 | 19.28 | 19.13 | 19.19 | 196,269 | +0.02(+0.13%) |
Nov 22, 2005 | 19.10 | 19.16 | 18.96 | 19.16 | 427,094 | +0.14(+0.72%) |
Nov 21, 2005 | 19.01 | 19.07 | 18.87 | 19.03 | 475,074 | +0.02(+0.08%) |
Nov 18, 2005 | 18.95 | 19.05 | 18.94 | 19.01 | 338,841 | +0.20(+1.07%) |
Nov 17, 2005 | 18.56 | 18.88 | 18.56 | 18.81 | 677,808 | +0.23(+1.21%) |
Nov 16, 2005 | 18.53 | 18.66 | 18.51 | 18.58 | 781,474 | -0.02(-0.09%) |
Nov 15, 2005 | 18.87 | 18.77 | 18.57 | 18.60 | 134,119 | -0.24(-1.28%) |
Nov 14, 2005 | 18.75 | 18.86 | 18.75 | 18.84 | 108,638 | +0.06(+0.30%) |
Nov 11, 2005 | 18.75 | 18.85 | 18.75 | 18.79 | 209,445 | -0.04(-0.21%) |
Nov 10, 2005 | 18.66 | 18.86 | 18.66 | 18.83 | 358,481 | +0.14(+0.73%) |
Nov 09, 2005 | 18.62 | 18.75 | 18.59 | 18.69 | 100,061 | +0.05(+0.26%) |
Nov 08, 2005 | 18.54 | 18.71 | 18.54 | 18.64 | 161,341 | +0.04(+0.22%) |
Nov 07, 2005 | 18.78 | 18.78 | 18.55 | 18.60 | 166,934 | -0.07(-0.39%) |
Nov 04, 2005 | 18.64 | 18.74 | 18.50 | 18.67 | 168,799 | -0.02(-0.09%) |
Nov 03, 2005 | 18.91 | 18.91 | 18.56 | 18.69 | 173,025 | -0.07(-0.39%) |
Nov 02, 2005 | 18.56 | 18.83 | 18.56 | 18.76 | 374,391 | +0.16(+0.87%) |
Nov 01, 2005 | 18.62 | 18.62 | 18.54 | 18.60 | 321,066 | -0.01(-0.04%) |
Oct 31, 2005 | 18.54 | 18.66 | 18.54 | 18.61 | 250,091 | +0.12(+0.65%) |
Oct 28, 2005 | 18.31 | 18.50 | 18.26 | 18.49 | 91,609 | +0.20(+1.10%) |
Oct 27, 2005 | 18.38 | 18.38 | 18.21 | 18.29 | 182,223 | -0.01(-0.04%) |
Oct 26, 2005 | 18.38 | 18.44 | 17.80 | 18.29 | 278,804 | -0.11(-0.61%) |
Oct 25, 2005 | 18.29 | 18.43 | 18.29 | 18.41 | 420,009 | +0.10(+0.53%) |
Oct 24, 2005 | 18.14 | 18.31 | 18.10 | 18.31 | 231,322 | +0.27(+1.52%) |
Oct 21, 2005 | 17.70 | 18.13 | 17.70 | 18.04 | 189,930 | +0.28(+1.59%) |
Oct 20, 2005 | 17.94 | 18.08 | 17.72 | 17.76 | 271,346 | -0.10(-0.59%) |
Oct 19, 2005 | 17.71 | 17.89 | 17.67 | 17.86 | 985,077 | +0.14(+0.82%) |
Oct 18, 2005 | 17.84 | 17.84 | 17.70 | 17.72 | 122,435 | -0.16(-0.90%) |
Oct 17, 2005 | 17.91 | 17.96 | 17.82 | 17.88 | 345,305 | -0.08(-0.45%) |
Oct 14, 2005 | 17.99 | 18.03 | 17.88 | 17.96 | 450,338 | +0.00(+0.00%) |
Oct 13, 2005 | 18.00 | 18.05 | 17.88 | 17.96 | 130,515 | -0.05(-0.27%) |
Oct 12, 2005 | 18.13 | 18.20 | 17.96 | 18.00 | 128,650 | -0.12(-0.67%) |
Oct 11, 2005 | 18.38 | 18.40 | 18.08 | 18.13 | 234,056 | -0.26(-1.40%) |
Oct 10, 2005 | 18.46 | 18.46 | 18.34 | 18.38 | 65,133 | -0.06(-0.35%) |
Oct 07, 2005 | 18.55 | 18.60 | 18.38 | 18.45 | 150,527 | -0.05(-0.26%) |
Oct 06, 2005 | 18.58 | 18.72 | 18.39 | 18.50 | 336,728 | -0.20(-1.08%) |
Oct 05, 2005 | 18.84 | 18.84 | 18.69 | 18.70 | 157,736 | -0.15(-0.81%) |
Oct 04, 2005 | 18.95 | 19.12 | 18.85 | 18.85 | 293,099 | -0.10(-0.51%) |