Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 15.87 | 15.87 | 15.51 | 15.77 | 420,772 | -0.09(-0.56%) |
Dec 29, 2005 | 15.87 | 16.14 | 15.66 | 15.85 | 267,426 | +0.09(+0.58%) |
Dec 28, 2005 | 15.88 | 15.88 | 15.56 | 15.76 | 236,198 | -0.12(-0.74%) |
Dec 27, 2005 | 16.27 | 16.39 | 15.82 | 15.88 | 229,890 | -0.38(-2.35%) |
Dec 23, 2005 | 16.27 | 16.27 | 16.21 | 16.26 | 79,820 | -0.00(-0.02%) |
Dec 22, 2005 | 16.37 | 16.41 | 16.17 | 16.27 | 676,788 | +0.00(+0.00%) |
Dec 21, 2005 | 16.43 | 16.49 | 16.21 | 16.27 | 240,287 | -0.00(-0.02%) |
Dec 20, 2005 | 16.10 | 16.62 | 16.10 | 16.27 | 737,664 | +0.15(+0.92%) |
Dec 19, 2005 | 16.25 | 16.31 | 16.07 | 16.12 | 289,514 | +0.02(+0.14%) |
Dec 16, 2005 | 16.38 | 16.50 | 16.09 | 16.10 | 629,766 | -0.16(-0.98%) |
Dec 15, 2005 | 16.52 | 16.57 | 15.86 | 16.26 | 558,307 | -0.13(-0.82%) |
Dec 14, 2005 | 16.48 | 16.60 | 16.33 | 16.39 | 427,487 | -0.02(-0.14%) |
Dec 13, 2005 | 16.14 | 16.54 | 16.14 | 16.41 | 343,009 | +0.17(+1.05%) |
Dec 12, 2005 | 16.32 | 16.41 | 16.08 | 16.24 | 556,944 | +0.04(+0.25%) |
Dec 09, 2005 | 16.30 | 16.32 | 16.13 | 16.20 | 461,634 | +0.05(+0.30%) |
Dec 08, 2005 | 16.16 | 16.55 | 16.04 | 16.15 | 466,130 | -0.09(-0.54%) |
Dec 07, 2005 | 16.42 | 16.47 | 16.12 | 16.24 | 699,367 | -0.06(-0.37%) |
Dec 06, 2005 | 16.19 | 16.52 | 16.15 | 16.30 | 769,680 | -0.79(-4.61%) |
Dec 05, 2005 | 16.98 | 17.60 | 16.94 | 17.09 | 584,117 | +0.18(+1.06%) |
Dec 02, 2005 | 16.98 | 17.04 | 16.78 | 16.91 | 381,011 | +0.01(+0.03%) |
Dec 01, 2005 | 16.71 | 17.05 | 16.40 | 16.90 | 581,906 | +0.51(+3.10%) |
Nov 30, 2005 | 16.23 | 16.52 | 15.98 | 16.40 | 458,866 | +0.15(+0.93%) |
Nov 29, 2005 | 16.44 | 16.52 | 16.17 | 16.25 | 320,150 | -0.01(-0.07%) |
Nov 28, 2005 | 16.69 | 16.86 | 16.24 | 16.26 | 456,353 | -0.57(-3.36%) |
Nov 25, 2005 | 17.24 | 17.24 | 16.80 | 16.82 | 78,351 | -0.17(-1.02%) |
Nov 23, 2005 | 17.14 | 17.20 | 16.90 | 17.00 | 215,515 | -0.04(-0.23%) |
Nov 22, 2005 | 17.11 | 17.37 | 16.94 | 17.04 | 375,737 | -0.20(-1.16%) |
Nov 21, 2005 | 16.54 | 17.32 | 16.44 | 17.24 | 1,102,566 | +0.78(+4.77%) |
Nov 18, 2005 | 16.29 | 16.53 | 16.20 | 16.45 | 409,944 | +0.17(+1.02%) |
Nov 17, 2005 | 16.21 | 16.42 | 16.11 | 16.29 | 742,528 | +0.10(+0.60%) |
Nov 16, 2005 | 16.39 | 16.61 | 16.15 | 16.19 | 282,316 | -0.10(-0.60%) |
Nov 15, 2005 | 16.44 | 16.87 | 16.29 | 16.29 | 629,920 | -0.27(-1.64%) |
Nov 14, 2005 | 16.69 | 16.78 | 16.36 | 16.56 | 450,220 | +0.04(+0.26%) |
Nov 11, 2005 | 16.52 | 16.57 | 16.38 | 16.51 | 398,285 | +0.08(+0.47%) |
Nov 10, 2005 | 16.41 | 16.49 | 16.02 | 16.44 | 508,769 | +0.01(+0.07%) |
Nov 09, 2005 | 16.03 | 16.61 | 16.03 | 16.42 | 193,714 | +0.32(+2.00%) |
Nov 08, 2005 | 15.98 | 16.18 | 15.84 | 16.10 | 504,872 | -0.46(-2.77%) |
Nov 07, 2005 | 16.58 | 16.60 | 16.42 | 16.56 | 198,059 | +0.06(+0.36%) |
Nov 04, 2005 | 16.31 | 16.50 | 16.05 | 16.50 | 214,253 | +0.03(+0.19%) |
Nov 03, 2005 | 16.81 | 16.94 | 16.34 | 16.47 | 332,202 | -0.11(-0.67%) |
Nov 02, 2005 | 15.90 | 16.80 | 15.89 | 16.58 | 435,267 | +0.59(+3.66%) |
Nov 01, 2005 | 15.83 | 16.04 | 15.50 | 16.00 | 411,868 | +0.21(+1.30%) |
Oct 31, 2005 | 15.95 | 16.18 | 15.69 | 15.79 | 466,467 | -0.02(-0.14%) |
Oct 28, 2005 | 15.61 | 15.91 | 15.42 | 15.81 | 412,495 | +0.29(+1.84%) |
Oct 27, 2005 | 15.80 | 15.90 | 15.51 | 15.53 | 351,683 | -0.20(-1.29%) |
Oct 26, 2005 | 15.97 | 16.06 | 15.56 | 15.73 | 266,732 | -0.18(-1.15%) |
Oct 25, 2005 | 15.98 | 15.98 | 15.50 | 15.91 | 322,971 | -0.07(-0.43%) |
Oct 24, 2005 | 15.33 | 15.99 | 15.31 | 15.98 | 576,348 | +0.90(+5.98%) |
Oct 21, 2005 | 14.95 | 15.41 | 14.84 | 15.08 | 289,185 | +0.06(+0.40%) |
Oct 20, 2005 | 15.20 | 15.20 | 14.86 | 15.02 | 439,658 | -0.10(-0.68%) |
Oct 19, 2005 | 14.60 | 15.20 | 14.38 | 15.12 | 325,333 | +0.41(+2.75%) |
Oct 18, 2005 | 14.98 | 14.99 | 14.70 | 14.72 | 519,475 | -0.23(-1.51%) |
Oct 17, 2005 | 14.85 | 15.05 | 14.64 | 14.94 | 341,331 | +0.06(+0.40%) |
Oct 14, 2005 | 14.67 | 15.02 | 14.50 | 14.88 | 471,128 | +0.22(+1.52%) |
Oct 13, 2005 | 14.98 | 15.06 | 14.36 | 14.66 | 813,815 | -0.32(-2.11%) |
Oct 12, 2005 | 15.13 | 15.35 | 14.79 | 14.98 | 417,016 | -0.15(-0.98%) |
Oct 11, 2005 | 15.97 | 15.98 | 15.04 | 15.13 | 449,694 | -0.29(-1.85%) |
Oct 10, 2005 | 15.62 | 15.62 | 15.04 | 15.41 | 471,821 | +0.04(+0.26%) |
Oct 07, 2005 | 15.29 | 15.67 | 15.27 | 15.37 | 224,118 | +0.25(+1.64%) |
Oct 06, 2005 | 15.62 | 15.82 | 14.79 | 15.12 | 487,605 | -0.55(-3.51%) |
Oct 05, 2005 | 16.29 | 16.29 | 15.63 | 15.67 | 304,534 | -0.60(-3.68%) |
Oct 04, 2005 | 16.51 | 16.59 | 16.20 | 16.27 | 168,517 | -0.13(-0.82%) |