Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.97 | 23.13 | 22.92 | 22.97 | 84,965 | -0.18(-0.80%) |
Dec 29, 2005 | 23.19 | 23.25 | 22.96 | 23.16 | 84,049 | +0.09(+0.40%) |
Dec 28, 2005 | 22.98 | 23.26 | 22.82 | 23.07 | 65,011 | +0.06(+0.28%) |
Dec 27, 2005 | 22.87 | 23.24 | 22.51 | 23.00 | 62,956 | +0.13(+0.57%) |
Dec 23, 2005 | 22.81 | 22.97 | 22.56 | 22.87 | 27,419 | -0.03(-0.12%) |
Dec 22, 2005 | 22.94 | 23.06 | 22.57 | 22.90 | 42,471 | +0.06(+0.28%) |
Dec 21, 2005 | 21.87 | 23.06 | 21.87 | 22.83 | 91,664 | +0.87(+3.96%) |
Dec 20, 2005 | 22.26 | 22.33 | 21.35 | 21.96 | 120,221 | -0.39(-1.74%) |
Dec 19, 2005 | 22.22 | 22.84 | 22.16 | 22.35 | 119,690 | +0.12(+0.54%) |
Dec 16, 2005 | 22.50 | 22.88 | 22.15 | 22.23 | 106,900 | -0.31(-1.39%) |
Dec 15, 2005 | 22.56 | 22.78 | 22.23 | 22.55 | 125,151 | -0.06(-0.25%) |
Dec 14, 2005 | 23.30 | 23.30 | 21.97 | 22.60 | 181,528 | -0.57(-2.47%) |
Dec 13, 2005 | 23.50 | 23.57 | 23.13 | 23.18 | 197,246 | -0.15(-0.63%) |
Dec 12, 2005 | 22.45 | 23.43 | 22.45 | 23.32 | 200,554 | +0.79(+3.49%) |
Dec 09, 2005 | 22.50 | 22.58 | 22.34 | 22.54 | 143,219 | -0.11(-0.49%) |
Dec 08, 2005 | 22.37 | 22.79 | 22.20 | 22.65 | 200,571 | +0.04(+0.16%) |
Dec 07, 2005 | 22.42 | 22.65 | 22.19 | 22.61 | 157,528 | +0.07(+0.33%) |
Dec 06, 2005 | 22.40 | 22.55 | 22.00 | 22.54 | 229,370 | +0.09(+0.41%) |
Dec 05, 2005 | 21.55 | 22.88 | 21.55 | 22.45 | 328,564 | +0.67(+3.10%) |
Dec 02, 2005 | 21.92 | 21.97 | 21.45 | 21.77 | 218,032 | -0.03(-0.13%) |
Dec 01, 2005 | 19.59 | 21.86 | 19.59 | 21.80 | 567,534 | +2.20(+11.23%) |
Nov 30, 2005 | 19.09 | 19.64 | 18.61 | 19.60 | 219,598 | +0.83(+4.43%) |
Nov 29, 2005 | 18.17 | 18.77 | 18.17 | 18.77 | 194,144 | +0.67(+3.73%) |
Nov 28, 2005 | 18.12 | 18.17 | 17.93 | 18.09 | 77,004 | -0.24(-1.31%) |
Nov 25, 2005 | 18.33 | 18.42 | 18.32 | 18.33 | 27,367 | -0.08(-0.45%) |
Nov 23, 2005 | 18.65 | 18.86 | 18.24 | 18.42 | 148,228 | -0.03(-0.15%) |
Nov 22, 2005 | 18.53 | 18.53 | 17.79 | 18.44 | 119,236 | -0.06(-0.30%) |
Nov 21, 2005 | 18.30 | 18.56 | 18.30 | 18.50 | 161,268 | +0.15(+0.81%) |
Nov 18, 2005 | 18.54 | 18.54 | 18.21 | 18.35 | 94,041 | -0.08(-0.45%) |
Nov 17, 2005 | 18.25 | 18.47 | 18.07 | 18.43 | 121,836 | +0.31(+1.68%) |
Nov 16, 2005 | 17.92 | 18.22 | 17.76 | 18.13 | 53,827 | +0.14(+0.77%) |
Nov 15, 2005 | 17.72 | 18.26 | 17.46 | 17.99 | 163,029 | +0.13(+0.72%) |
Nov 14, 2005 | 18.29 | 18.29 | 17.80 | 17.86 | 98,899 | -0.62(-3.35%) |
Nov 11, 2005 | 18.18 | 18.48 | 17.99 | 18.48 | 68,003 | +0.29(+1.58%) |
Nov 10, 2005 | 18.21 | 18.48 | 17.70 | 18.19 | 128,449 | -0.14(-0.76%) |
Nov 09, 2005 | 18.29 | 18.44 | 18.20 | 18.33 | 98,149 | +0.14(+0.76%) |
Nov 08, 2005 | 18.41 | 18.55 | 17.45 | 18.19 | 113,031 | -0.28(-1.50%) |
Nov 07, 2005 | 18.86 | 18.86 | 18.43 | 18.47 | 174,044 | +0.11(+0.60%) |
Nov 04, 2005 | 18.54 | 18.58 | 18.21 | 18.36 | 177,697 | -0.18(-0.95%) |
Nov 03, 2005 | 18.17 | 18.62 | 17.94 | 18.54 | 357,382 | +0.50(+2.77%) |
Nov 02, 2005 | 17.45 | 18.18 | 17.45 | 18.04 | 351,160 | +0.77(+4.44%) |
Nov 01, 2005 | 16.34 | 17.35 | 16.29 | 17.27 | 309,318 | +0.83(+5.06%) |
Oct 31, 2005 | 16.22 | 16.73 | 15.36 | 16.44 | 328,744 | +1.53(+10.23%) |
Oct 28, 2005 | 14.64 | 14.95 | 14.64 | 14.91 | 98,555 | +0.26(+1.77%) |
Oct 27, 2005 | 14.71 | 14.80 | 14.47 | 14.65 | 158,703 | +0.06(+0.44%) |
Oct 26, 2005 | 15.02 | 15.14 | 14.49 | 14.59 | 89,765 | -0.35(-2.35%) |
Oct 25, 2005 | 15.08 | 15.30 | 14.80 | 14.94 | 34,344 | -0.18(-1.16%) |
Oct 24, 2005 | 14.42 | 15.21 | 14.42 | 15.11 | 93,364 | +0.67(+4.67%) |
Oct 21, 2005 | 14.07 | 14.62 | 14.07 | 14.44 | 73,443 | +0.32(+2.29%) |
Oct 20, 2005 | 14.41 | 15.14 | 14.01 | 14.12 | 100,179 | -0.33(-2.30%) |
Oct 19, 2005 | 14.53 | 14.65 | 14.13 | 14.45 | 98,636 | -0.15(-1.01%) |
Oct 18, 2005 | 14.99 | 15.11 | 14.56 | 14.60 | 116,584 | -0.43(-2.89%) |
Oct 17, 2005 | 14.69 | 15.08 | 14.69 | 15.03 | 48,938 | +0.30(+2.01%) |
Oct 14, 2005 | 14.48 | 14.74 | 14.33 | 14.74 | 45,482 | +0.36(+2.51%) |
Oct 13, 2005 | 14.63 | 14.68 | 14.19 | 14.38 | 171,658 | -0.39(-2.63%) |
Oct 12, 2005 | 14.82 | 14.95 | 14.65 | 14.76 | 163,884 | -0.07(-0.50%) |
Oct 11, 2005 | 14.87 | 15.33 | 14.83 | 14.84 | 75,096 | -0.02(-0.12%) |
Oct 10, 2005 | 15.57 | 15.72 | 14.84 | 14.86 | 67,472 | -0.60(-3.89%) |
Oct 07, 2005 | 14.87 | 15.59 | 14.75 | 15.46 | 304,079 | +0.59(+3.98%) |
Oct 06, 2005 | 15.12 | 15.49 | 14.80 | 14.87 | 254,891 | -0.25(-1.65%) |
Oct 05, 2005 | 15.35 | 15.35 | 14.99 | 15.11 | 162,960 | -0.23(-1.51%) |
Oct 04, 2005 | 15.54 | 15.54 | 14.90 | 15.35 | 242,982 | -0.22(-1.43%) |