Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.41 | 17.42 | 17.19 | 17.31 | 238,252 | -0.09(-0.52%) |
Dec 29, 2005 | 17.47 | 17.50 | 17.32 | 17.40 | 150,432 | -0.13(-0.76%) |
Dec 28, 2005 | 17.47 | 17.55 | 17.38 | 17.53 | 119,502 | +0.10(+0.59%) |
Dec 27, 2005 | 17.65 | 17.67 | 17.39 | 17.43 | 249,718 | -0.17(-0.97%) |
Dec 23, 2005 | 17.61 | 17.73 | 17.56 | 17.60 | 146,791 | +0.00(+0.00%) |
Dec 22, 2005 | 17.62 | 17.74 | 17.52 | 17.60 | 187,041 | -0.07(-0.38%) |
Dec 21, 2005 | 17.70 | 17.75 | 17.56 | 17.67 | 277,487 | +0.06(+0.34%) |
Dec 20, 2005 | 17.53 | 17.73 | 17.44 | 17.61 | 469,885 | +0.07(+0.38%) |
Dec 19, 2005 | 17.59 | 17.63 | 17.44 | 17.54 | 611,512 | +0.15(+0.87%) |
Dec 16, 2005 | 17.45 | 17.70 | 17.39 | 17.39 | 1,146,926 | -0.02(-0.14%) |
Dec 15, 2005 | 17.19 | 17.45 | 17.10 | 17.41 | 576,373 | +0.08(+0.49%) |
Dec 14, 2005 | 16.99 | 17.33 | 16.93 | 17.33 | 464,211 | +0.34(+2.00%) |
Dec 13, 2005 | 16.84 | 16.99 | 16.74 | 16.99 | 238,061 | +0.15(+0.86%) |
Dec 12, 2005 | 16.50 | 16.84 | 16.32 | 16.84 | 504,573 | +0.42(+2.59%) |
Dec 09, 2005 | 16.36 | 16.53 | 16.23 | 16.42 | 355,992 | +0.08(+0.52%) |
Dec 08, 2005 | 16.17 | 16.52 | 16.08 | 16.33 | 274,768 | +0.15(+0.90%) |
Dec 07, 2005 | 16.42 | 16.43 | 16.11 | 16.19 | 190,721 | -0.16(-0.97%) |
Dec 06, 2005 | 16.46 | 16.63 | 16.33 | 16.34 | 224,114 | -0.02(-0.15%) |
Dec 05, 2005 | 16.35 | 16.47 | 16.19 | 16.37 | 427,741 | -0.05(-0.30%) |
Dec 02, 2005 | 16.25 | 16.44 | 16.18 | 16.42 | 259,210 | +0.06(+0.37%) |
Dec 01, 2005 | 16.18 | 16.38 | 16.13 | 16.36 | 453,008 | +0.33(+2.04%) |
Nov 30, 2005 | 16.26 | 16.37 | 15.91 | 16.03 | 281,700 | -0.21(-1.27%) |
Nov 29, 2005 | 16.19 | 16.31 | 16.12 | 16.23 | 175,250 | +0.12(+0.72%) |
Nov 28, 2005 | 16.37 | 16.39 | 16.09 | 16.12 | 379,200 | -0.22(-1.34%) |
Nov 25, 2005 | 16.32 | 16.42 | 16.25 | 16.34 | 148,564 | +0.03(+0.19%) |
Nov 23, 2005 | 16.33 | 16.45 | 16.28 | 16.31 | 337,336 | -0.05(-0.33%) |
Nov 22, 2005 | 16.32 | 16.49 | 16.23 | 16.36 | 450,778 | -0.08(-0.48%) |
Nov 21, 2005 | 16.32 | 16.53 | 16.30 | 16.44 | 243,533 | +0.02(+0.11%) |
Nov 18, 2005 | 16.57 | 16.61 | 16.33 | 16.42 | 183,002 | -0.02(-0.15%) |
Nov 17, 2005 | 16.16 | 16.48 | 15.97 | 16.45 | 139,843 | +0.37(+2.30%) |
Nov 16, 2005 | 16.20 | 16.27 | 15.93 | 16.08 | 206,985 | -0.08(-0.53%) |
Nov 15, 2005 | 16.50 | 16.53 | 16.15 | 16.16 | 152,627 | -0.40(-2.42%) |
Nov 14, 2005 | 16.68 | 16.90 | 16.39 | 16.56 | 163,313 | -0.35(-2.05%) |
Nov 11, 2005 | 16.84 | 16.94 | 16.74 | 16.91 | 146,839 | -0.01(-0.04%) |
Nov 10, 2005 | 16.85 | 16.92 | 16.45 | 16.91 | 330,742 | +0.12(+0.69%) |
Nov 09, 2005 | 16.60 | 16.94 | 16.51 | 16.80 | 184,608 | +0.24(+1.47%) |
Nov 08, 2005 | 16.54 | 16.62 | 16.42 | 16.56 | 111,598 | -0.10(-0.58%) |
Nov 07, 2005 | 16.53 | 16.73 | 16.31 | 16.65 | 211,899 | +0.13(+0.81%) |
Nov 04, 2005 | 16.28 | 16.53 | 16.22 | 16.52 | 196,326 | +0.19(+1.15%) |
Nov 03, 2005 | 16.50 | 16.56 | 16.33 | 16.33 | 237,987 | -0.17(-1.03%) |
Nov 02, 2005 | 16.01 | 16.50 | 16.01 | 16.50 | 309,665 | +0.42(+2.64%) |
Nov 01, 2005 | 16.08 | 16.19 | 15.93 | 16.08 | 262,833 | -0.06(-0.38%) |
Oct 31, 2005 | 16.07 | 16.25 | 16.03 | 16.14 | 376,866 | +0.09(+0.57%) |
Oct 28, 2005 | 15.83 | 16.16 | 15.83 | 16.05 | 345,168 | +0.18(+1.11%) |
Oct 27, 2005 | 15.90 | 16.14 | 15.84 | 15.87 | 294,304 | -0.08(-0.49%) |
Oct 26, 2005 | 16.08 | 16.22 | 15.89 | 15.95 | 247,046 | -0.14(-0.87%) |
Oct 25, 2005 | 15.73 | 16.10 | 15.69 | 16.09 | 584,533 | +0.30(+1.88%) |
Oct 24, 2005 | 15.33 | 16.17 | 15.33 | 15.79 | 618,221 | +0.38(+2.48%) |
Oct 21, 2005 | 14.97 | 15.47 | 14.97 | 15.41 | 527,015 | +0.44(+2.96%) |
Oct 20, 2005 | 14.50 | 15.15 | 14.50 | 14.97 | 500,650 | +0.42(+2.92%) |
Oct 19, 2005 | 14.04 | 14.60 | 13.95 | 14.54 | 337,943 | +0.42(+3.01%) |
Oct 18, 2005 | 14.01 | 14.19 | 14.01 | 14.12 | 212,032 | -0.03(-0.21%) |
Oct 17, 2005 | 14.21 | 14.29 | 13.92 | 14.15 | 240,240 | +0.00(+0.00%) |
Oct 14, 2005 | 14.04 | 14.18 | 13.83 | 14.15 | 232,374 | +0.21(+1.48%) |
Oct 13, 2005 | 13.83 | 14.13 | 13.70 | 13.94 | 311,521 | +0.02(+0.13%) |
Oct 12, 2005 | 13.92 | 14.11 | 13.74 | 13.92 | 292,290 | -0.01(-0.09%) |
Oct 11, 2005 | 14.22 | 14.42 | 13.91 | 13.94 | 286,312 | -0.35(-2.46%) |
Oct 10, 2005 | 14.48 | 14.48 | 14.26 | 14.29 | 91,856 | -0.16(-1.09%) |
Oct 07, 2005 | 14.31 | 14.51 | 14.27 | 14.45 | 103,628 | +0.18(+1.23%) |
Oct 06, 2005 | 14.34 | 14.54 | 14.08 | 14.27 | 157,775 | -0.07(-0.51%) |
Oct 05, 2005 | 14.66 | 14.70 | 14.31 | 14.34 | 148,714 | -0.41(-2.80%) |
Oct 04, 2005 | 14.89 | 15.05 | 14.75 | 14.75 | 136,164 | -0.13(-0.86%) |