Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.92 | 16.21 | 15.92 | 16.14 | 561,113 | +0.07(+0.41%) |
Dec 29, 2005 | 16.19 | 16.30 | 16.05 | 16.07 | 602,385 | -0.20(-1.22%) |
Dec 28, 2005 | 16.31 | 16.38 | 16.22 | 16.27 | 311,510 | +0.08(+0.49%) |
Dec 27, 2005 | 16.25 | 16.33 | 16.17 | 16.19 | 326,228 | -0.06(-0.36%) |
Dec 23, 2005 | 16.23 | 16.40 | 16.15 | 16.25 | 388,895 | +0.04(+0.24%) |
Dec 22, 2005 | 15.98 | 16.24 | 15.98 | 16.21 | 689,480 | +0.23(+1.44%) |
Dec 21, 2005 | 16.22 | 16.31 | 15.94 | 15.98 | 650,181 | -0.22(-1.38%) |
Dec 20, 2005 | 16.46 | 16.48 | 16.14 | 16.21 | 486,156 | -0.18(-1.13%) |
Dec 19, 2005 | 16.46 | 16.51 | 16.33 | 16.39 | 292,088 | -0.11(-0.68%) |
Dec 16, 2005 | 16.71 | 16.75 | 16.50 | 16.50 | 469,769 | -0.18(-1.11%) |
Dec 15, 2005 | 16.85 | 16.85 | 16.57 | 16.69 | 284,046 | -0.09(-0.51%) |
Dec 14, 2005 | 16.53 | 16.81 | 16.53 | 16.77 | 554,589 | +0.30(+1.84%) |
Dec 13, 2005 | 16.42 | 16.55 | 16.40 | 16.47 | 769,900 | +0.01(+0.08%) |
Dec 12, 2005 | 16.73 | 16.90 | 16.40 | 16.46 | 561,113 | -0.25(-1.50%) |
Dec 09, 2005 | 16.60 | 16.81 | 16.59 | 16.71 | 565,210 | +0.08(+0.48%) |
Dec 08, 2005 | 16.65 | 16.77 | 16.55 | 16.63 | 391,171 | +0.09(+0.52%) |
Dec 07, 2005 | 16.77 | 16.78 | 16.46 | 16.54 | 694,032 | -0.22(-1.34%) |
Dec 06, 2005 | 16.85 | 16.92 | 16.71 | 16.77 | 534,104 | -0.08(-0.47%) |
Dec 05, 2005 | 16.96 | 17.00 | 16.76 | 16.85 | 425,311 | -0.16(-0.93%) |
Dec 02, 2005 | 17.12 | 17.14 | 16.81 | 17.00 | 421,214 | -0.09(-0.50%) |
Dec 01, 2005 | 17.18 | 17.26 | 17.02 | 17.09 | 587,818 | -0.03(-0.15%) |
Nov 30, 2005 | 17.16 | 17.25 | 17.02 | 17.12 | 950,615 | +0.11(+0.62%) |
Nov 29, 2005 | 16.70 | 17.31 | 16.92 | 17.01 | 1,098,708 | +0.31(+1.86%) |
Nov 28, 2005 | 16.86 | 16.91 | 16.66 | 16.70 | 435,325 | -0.15(-0.90%) |
Nov 25, 2005 | 16.69 | 16.87 | 16.64 | 16.85 | 80,874 | +0.19(+1.15%) |
Nov 23, 2005 | 16.50 | 16.76 | 16.42 | 16.66 | 310,600 | +0.12(+0.72%) |
Nov 22, 2005 | 16.53 | 16.60 | 16.29 | 16.54 | 427,739 | +0.03(+0.16%) |
Nov 21, 2005 | 16.67 | 16.74 | 16.43 | 16.52 | 428,649 | -0.11(-0.63%) |
Nov 18, 2005 | 16.55 | 16.62 | 16.34 | 16.62 | 612,096 | +0.14(+0.84%) |
Nov 17, 2005 | 16.35 | 16.53 | 16.32 | 16.48 | 863,823 | +0.20(+1.21%) |
Nov 16, 2005 | 16.13 | 16.34 | 16.13 | 16.29 | 348,533 | +0.16(+0.98%) |
Nov 15, 2005 | 16.25 | 16.38 | 16.09 | 16.13 | 355,665 | -0.11(-0.65%) |
Nov 14, 2005 | 16.14 | 16.32 | 16.08 | 16.23 | 495,867 | +0.11(+0.65%) |
Nov 11, 2005 | 16.13 | 16.15 | 16.01 | 16.13 | 233,519 | -0.01(-0.08%) |
Nov 10, 2005 | 16.29 | 16.34 | 15.84 | 16.14 | 782,342 | -0.14(-0.85%) |
Nov 09, 2005 | 16.05 | 16.37 | 15.94 | 16.28 | 569,459 | +0.30(+1.90%) |
Nov 08, 2005 | 16.32 | 16.38 | 15.96 | 15.98 | 643,353 | -0.36(-2.18%) |
Nov 07, 2005 | 16.31 | 16.57 | 16.23 | 16.33 | 564,451 | +0.19(+1.18%) |
Nov 04, 2005 | 16.06 | 16.23 | 15.90 | 16.14 | 443,216 | +0.11(+0.70%) |
Nov 03, 2005 | 16.46 | 16.46 | 16.01 | 16.03 | 759,430 | -0.37(-2.25%) |
Nov 02, 2005 | 16.15 | 16.40 | 16.15 | 16.40 | 450,651 | +0.21(+1.30%) |
Nov 01, 2005 | 16.66 | 16.66 | 16.11 | 16.19 | 1,013,888 | -0.52(-3.12%) |
Oct 31, 2005 | 16.62 | 16.84 | 16.51 | 16.71 | 743,346 | +0.11(+0.63%) |
Oct 28, 2005 | 16.46 | 16.65 | 16.38 | 16.60 | 631,366 | +0.15(+0.92%) |
Oct 27, 2005 | 16.44 | 16.50 | 15.86 | 16.45 | 1,224,648 | +0.05(+0.32%) |
Oct 26, 2005 | 16.64 | 16.64 | 16.34 | 16.40 | 741,677 | -0.25(-1.50%) |
Oct 25, 2005 | 16.53 | 16.73 | 16.48 | 16.65 | 568,548 | -0.05(-0.28%) |
Oct 24, 2005 | 16.27 | 16.70 | 16.26 | 16.69 | 604,813 | +0.45(+2.76%) |
Oct 21, 2005 | 16.44 | 16.56 | 16.17 | 16.25 | 651,547 | -0.11(-0.68%) |
Oct 20, 2005 | 16.68 | 16.76 | 16.11 | 16.36 | 504,213 | -0.34(-2.05%) |
Oct 19, 2005 | 16.58 | 16.73 | 16.23 | 16.70 | 1,243,311 | +0.02(+0.12%) |
Oct 18, 2005 | 16.89 | 16.95 | 16.59 | 16.68 | 1,996,065 | -0.37(-2.16%) |
Oct 17, 2005 | 17.23 | 17.50 | 17.00 | 17.05 | 840,608 | -0.23(-1.34%) |
Oct 14, 2005 | 17.24 | 17.37 | 17.12 | 17.28 | 1,107,053 | +0.18(+1.08%) |
Oct 13, 2005 | 17.06 | 17.21 | 16.63 | 17.10 | 1,166,988 | +0.02(+0.12%) |
Oct 12, 2005 | 17.70 | 17.91 | 16.93 | 17.08 | 1,225,103 | -0.46(-2.63%) |
Oct 11, 2005 | 17.31 | 17.66 | 17.23 | 17.54 | 681,287 | +0.23(+1.33%) |
Oct 10, 2005 | 17.76 | 17.76 | 17.02 | 17.31 | 828,014 | -0.36(-2.05%) |
Oct 07, 2005 | 17.94 | 17.99 | 17.55 | 17.67 | 841,367 | -0.30(-1.69%) |
Oct 06, 2005 | 18.49 | 18.62 | 17.52 | 17.97 | 860,637 | -0.53(-2.88%) |
Oct 05, 2005 | 19.06 | 19.08 | 18.51 | 18.51 | 295,730 | -0.60(-3.14%) |
Oct 04, 2005 | 19.11 | 19.26 | 19.07 | 19.11 | 560,961 | -0.01(-0.03%) |