Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.50 | 16.75 | 16.39 | 16.52 | 70,176 | -0.07(-0.42%) |
Dec 29, 2005 | 16.75 | 17.00 | 16.27 | 16.59 | 65,746 | -0.03(-0.18%) |
Dec 28, 2005 | 16.84 | 17.00 | 16.37 | 16.62 | 163,500 | -0.10(-0.60%) |
Dec 27, 2005 | 16.73 | 17.30 | 16.42 | 16.72 | 140,400 | +0.17(+1.03%) |
Dec 23, 2005 | 16.60 | 16.71 | 16.50 | 16.55 | 44,831 | -0.10(-0.60%) |
Dec 22, 2005 | 16.73 | 16.74 | 16.50 | 16.65 | 204,511 | +0.01(+0.06%) |
Dec 21, 2005 | 16.50 | 16.75 | 16.41 | 16.64 | 106,299 | +0.09(+0.54%) |
Dec 20, 2005 | 16.89 | 17.50 | 16.53 | 16.55 | 97,359 | -0.40(-2.36%) |
Dec 19, 2005 | 17.40 | 17.40 | 16.92 | 16.95 | 151,416 | -0.43(-2.47%) |
Dec 16, 2005 | 17.38 | 17.54 | 17.18 | 17.38 | 175,366 | +0.04(+0.23%) |
Dec 15, 2005 | 17.35 | 17.45 | 17.07 | 17.34 | 168,992 | +0.05(+0.29%) |
Dec 14, 2005 | 17.01 | 17.33 | 17.01 | 17.29 | 43,067 | +0.29(+1.71%) |
Dec 13, 2005 | 17.19 | 17.44 | 16.80 | 17.00 | 146,510 | -0.07(-0.41%) |
Dec 12, 2005 | 16.30 | 17.07 | 16.15 | 17.07 | 164,825 | +0.72(+4.40%) |
Dec 09, 2005 | 16.55 | 16.59 | 16.30 | 16.35 | 88,163 | +0.06(+0.37%) |
Dec 08, 2005 | 16.50 | 16.50 | 16.15 | 16.29 | 189,790 | -0.22(-1.33%) |
Dec 07, 2005 | 16.27 | 16.94 | 16.17 | 16.51 | 201,177 | +0.36(+2.23%) |
Dec 06, 2005 | 15.14 | 16.93 | 14.77 | 16.15 | 251,958 | -0.10(-0.62%) |
Dec 05, 2005 | 15.90 | 16.60 | 15.90 | 16.25 | 87,563 | +0.35(+2.20%) |
Dec 02, 2005 | 15.93 | 16.13 | 15.81 | 15.90 | 43,100 | -0.03(-0.19%) |
Dec 01, 2005 | 16.12 | 16.99 | 15.86 | 15.93 | 95,803 | -0.19(-1.18%) |
Nov 30, 2005 | 16.19 | 16.74 | 15.90 | 16.12 | 142,373 | -0.33(-2.01%) |
Nov 29, 2005 | 15.67 | 17.00 | 15.40 | 16.45 | 233,072 | +1.09(+7.10%) |
Nov 28, 2005 | 14.59 | 15.37 | 14.00 | 15.36 | 593,566 | +0.99(+6.89%) |
Nov 25, 2005 | 14.14 | 14.60 | 13.95 | 14.37 | 25,747 | +0.08(+0.56%) |
Nov 23, 2005 | 14.75 | 14.76 | 13.87 | 14.29 | 119,943 | -0.43(-2.92%) |
Nov 22, 2005 | 14.87 | 15.08 | 14.66 | 14.72 | 39,701 | -0.26(-1.74%) |
Nov 21, 2005 | 14.71 | 15.25 | 14.61 | 14.98 | 66,692 | +0.17(+1.15%) |
Nov 18, 2005 | 15.01 | 15.01 | 14.79 | 14.81 | 133,768 | -0.09(-0.60%) |
Nov 17, 2005 | 15.14 | 15.14 | 14.58 | 14.90 | 72,561 | -0.06(-0.40%) |
Nov 16, 2005 | 15.45 | 15.45 | 14.76 | 14.96 | 141,959 | -0.55(-3.55%) |
Nov 15, 2005 | 15.50 | 15.66 | 15.31 | 15.51 | 85,636 | -0.17(-1.08%) |
Nov 14, 2005 | 15.73 | 15.73 | 15.32 | 15.68 | 70,534 | +0.15(+0.97%) |
Nov 11, 2005 | 15.41 | 15.62 | 15.31 | 15.53 | 70,477 | +0.26(+1.70%) |
Nov 10, 2005 | 15.57 | 15.59 | 15.02 | 15.27 | 153,712 | -0.41(-2.61%) |
Nov 09, 2005 | 15.98 | 16.06 | 15.62 | 15.68 | 80,670 | -0.28(-1.75%) |
Nov 08, 2005 | 16.10 | 16.52 | 15.74 | 15.96 | 116,583 | -0.29(-1.78%) |
Nov 07, 2005 | 16.22 | 16.53 | 16.18 | 16.25 | 31,007 | +0.11(+0.68%) |
Nov 04, 2005 | 16.24 | 16.27 | 16.06 | 16.14 | 71,982 | +0.03(+0.19%) |
Nov 03, 2005 | 16.64 | 16.64 | 15.95 | 16.11 | 174,064 | -0.15(-0.92%) |
Nov 02, 2005 | 16.46 | 16.58 | 16.07 | 16.26 | 68,440 | +0.04(+0.25%) |
Nov 01, 2005 | 16.08 | 16.26 | 15.97 | 16.22 | 64,698 | +0.06(+0.37%) |
Oct 31, 2005 | 16.30 | 16.48 | 15.93 | 16.16 | 78,231 | -0.02(-0.12%) |
Oct 28, 2005 | 16.02 | 16.25 | 15.96 | 16.18 | 35,444 | +0.24(+1.51%) |
Oct 27, 2005 | 16.20 | 16.23 | 15.86 | 15.94 | 106,299 | -0.31(-1.91%) |
Oct 26, 2005 | 16.76 | 16.85 | 16.10 | 16.25 | 132,131 | -0.51(-3.04%) |
Oct 25, 2005 | 17.21 | 17.50 | 16.59 | 16.76 | 94,298 | -0.52(-3.01%) |
Oct 24, 2005 | 17.19 | 17.46 | 17.17 | 17.28 | 44,599 | +0.13(+0.76%) |
Oct 21, 2005 | 17.10 | 17.39 | 17.10 | 17.15 | 44,436 | -0.01(-0.06%) |
Oct 20, 2005 | 17.50 | 17.50 | 16.90 | 17.16 | 82,726 | -0.25(-1.44%) |
Oct 19, 2005 | 16.90 | 17.44 | 16.90 | 17.41 | 32,861 | +0.49(+2.90%) |
Oct 18, 2005 | 17.08 | 17.19 | 16.86 | 16.92 | 36,562 | -0.19(-1.11%) |
Oct 17, 2005 | 16.97 | 17.15 | 16.70 | 17.11 | 56,004 | +0.10(+0.59%) |
Oct 14, 2005 | 16.50 | 17.11 | 16.34 | 17.01 | 229,436 | +0.65(+3.97%) |
Oct 13, 2005 | 16.93 | 16.93 | 16.05 | 16.36 | 165,423 | -0.48(-2.85%) |
Oct 12, 2005 | 17.41 | 17.41 | 16.68 | 16.84 | 105,333 | -0.48(-2.77%) |
Oct 11, 2005 | 17.81 | 17.89 | 17.23 | 17.32 | 47,945 | -0.43(-2.42%) |
Oct 10, 2005 | 17.95 | 18.15 | 17.75 | 17.75 | 80,813 | -0.25(-1.39%) |
Oct 07, 2005 | 18.07 | 18.41 | 17.41 | 18.00 | 86,693 | -0.02(-0.11%) |
Oct 06, 2005 | 17.53 | 18.10 | 17.53 | 18.02 | 286,816 | +0.74(+4.28%) |
Oct 05, 2005 | 17.35 | 17.71 | 17.07 | 17.28 | 26,986 | +0.03(+0.17%) |
Oct 04, 2005 | 17.68 | 17.83 | 17.21 | 17.25 | 44,507 | -0.42(-2.38%) |