Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.10 | 19.10 | 18.84 | 18.90 | 10,229 | -0.28(-1.44%) |
Dec 29, 2005 | 18.71 | 19.17 | 18.67 | 19.17 | 13,521 | +0.41(+2.16%) |
Dec 28, 2005 | 18.67 | 18.96 | 18.67 | 18.77 | 12,371 | -0.17(-0.89%) |
Dec 27, 2005 | 19.32 | 19.32 | 18.94 | 18.94 | 8,334 | -0.28(-1.48%) |
Dec 23, 2005 | 19.15 | 19.30 | 19.12 | 19.22 | 13,025 | +0.28(+1.50%) |
Dec 22, 2005 | 18.97 | 19.20 | 18.94 | 18.94 | 9,006 | -0.17(-0.88%) |
Dec 21, 2005 | 19.40 | 19.40 | 18.93 | 19.10 | 13,196 | -0.37(-1.89%) |
Dec 20, 2005 | 19.07 | 19.58 | 19.07 | 19.47 | 14,524 | +0.35(+1.85%) |
Dec 19, 2005 | 19.39 | 19.39 | 19.06 | 19.12 | 18,169 | -0.26(-1.35%) |
Dec 16, 2005 | 19.20 | 19.38 | 19.14 | 19.38 | 24,943 | +0.24(+1.24%) |
Dec 15, 2005 | 19.15 | 19.40 | 19.14 | 19.14 | 18,497 | +0.06(+0.32%) |
Dec 14, 2005 | 19.11 | 19.11 | 18.94 | 19.08 | 18,630 | -0.19(-1.00%) |
Dec 13, 2005 | 19.13 | 19.49 | 18.90 | 19.27 | 30,505 | +0.55(+2.91%) |
Dec 12, 2005 | 18.65 | 18.77 | 18.31 | 18.73 | 46,814 | +0.69(+3.83%) |
Dec 09, 2005 | 17.95 | 18.27 | 17.95 | 18.04 | 7,091 | -0.02(-0.13%) |
Dec 08, 2005 | 17.97 | 18.31 | 17.89 | 18.06 | 24,802 | -0.14(-0.76%) |
Dec 07, 2005 | 18.43 | 18.43 | 18.15 | 18.20 | 10,551 | -0.35(-1.90%) |
Dec 06, 2005 | 18.57 | 18.70 | 18.31 | 18.55 | 26,136 | +0.15(+0.83%) |
Dec 05, 2005 | 18.21 | 18.73 | 18.21 | 18.40 | 65,510 | +0.51(+2.88%) |
Dec 02, 2005 | 18.06 | 18.06 | 17.55 | 17.88 | 16,459 | -0.02(-0.13%) |
Dec 01, 2005 | 17.66 | 18.04 | 17.40 | 17.91 | 27,160 | +0.42(+2.42%) |
Nov 30, 2005 | 17.49 | 17.58 | 17.35 | 17.48 | 9,956 | +0.15(+0.89%) |
Nov 29, 2005 | 17.32 | 17.46 | 17.32 | 17.33 | 8,554 | +0.10(+0.58%) |
Nov 28, 2005 | 17.15 | 17.51 | 17.15 | 17.23 | 9,879 | -0.05(-0.27%) |
Nov 25, 2005 | 17.14 | 17.46 | 17.14 | 17.28 | 5,719 | -0.18(-1.01%) |
Nov 23, 2005 | 17.46 | 17.54 | 17.20 | 17.45 | 13,168 | +0.24(+1.38%) |
Nov 22, 2005 | 17.19 | 17.28 | 17.08 | 17.22 | 12,304 | -0.07(-0.40%) |
Nov 21, 2005 | 17.22 | 17.61 | 17.20 | 17.28 | 12,749 | -0.23(-1.31%) |
Nov 18, 2005 | 17.37 | 17.68 | 17.37 | 17.52 | 14,130 | -0.13(-0.74%) |
Nov 17, 2005 | 17.85 | 17.85 | 17.47 | 17.65 | 13,279 | +0.32(+1.86%) |
Nov 16, 2005 | 17.61 | 17.61 | 17.16 | 17.32 | 8,834 | -0.01(-0.04%) |
Nov 15, 2005 | 17.81 | 17.81 | 17.24 | 17.33 | 18,029 | -0.36(-2.04%) |
Nov 14, 2005 | 17.70 | 17.71 | 17.35 | 17.69 | 32,402 | -0.36(-2.00%) |
Nov 11, 2005 | 17.93 | 18.05 | 17.93 | 18.05 | 1,041 | -0.06(-0.34%) |
Nov 10, 2005 | 18.04 | 18.81 | 18.04 | 18.11 | 2,753 | -0.14(-0.76%) |
Nov 09, 2005 | 18.36 | 18.40 | 18.16 | 18.25 | 3,841 | +0.27(+1.49%) |
Nov 08, 2005 | 18.35 | 18.35 | 17.96 | 17.98 | 15,416 | -0.21(-1.18%) |
Nov 07, 2005 | 18.00 | 18.42 | 18.00 | 18.20 | 8,412 | +0.28(+1.59%) |
Nov 04, 2005 | 18.22 | 18.22 | 17.56 | 17.91 | 9,689 | -0.12(-0.68%) |
Nov 03, 2005 | 18.04 | 18.04 | 17.80 | 18.04 | 7,326 | +0.07(+0.38%) |
Nov 02, 2005 | 17.61 | 18.05 | 17.61 | 17.97 | 21,436 | +0.42(+2.41%) |
Nov 01, 2005 | 17.31 | 17.58 | 17.31 | 17.55 | 4,753 | +0.15(+0.84%) |
Oct 31, 2005 | 17.21 | 17.59 | 16.99 | 17.40 | 15,140 | +0.71(+4.28%) |
Oct 28, 2005 | 16.13 | 16.71 | 16.13 | 16.69 | 33,237 | +0.62(+3.87%) |
Oct 27, 2005 | 16.44 | 16.50 | 15.90 | 16.06 | 42,052 | -0.52(-3.15%) |
Oct 26, 2005 | 16.84 | 16.89 | 16.59 | 16.59 | 7,415 | -0.55(-3.23%) |
Oct 25, 2005 | 16.89 | 17.22 | 16.89 | 17.14 | 9,056 | +0.25(+1.45%) |
Oct 24, 2005 | 16.97 | 17.12 | 16.89 | 16.89 | 4,177 | -0.20(-1.17%) |
Oct 21, 2005 | 17.09 | 17.18 | 17.05 | 17.09 | 6,778 | -0.31(-1.77%) |
Oct 20, 2005 | 16.74 | 17.51 | 16.72 | 17.40 | 11,343 | +0.48(+2.81%) |
Oct 19, 2005 | 16.60 | 16.92 | 16.52 | 16.92 | 10,939 | +0.14(+0.82%) |
Oct 18, 2005 | 17.22 | 17.22 | 16.60 | 16.79 | 16,798 | -0.41(-2.41%) |
Oct 17, 2005 | 16.82 | 17.35 | 16.82 | 17.20 | 24,866 | +0.31(+1.86%) |
Oct 14, 2005 | 16.93 | 17.03 | 16.59 | 16.89 | 11,957 | -0.05(-0.27%) |
Oct 13, 2005 | 17.12 | 17.12 | 16.93 | 16.93 | 3,081 | -0.01(-0.04%) |
Oct 12, 2005 | 16.94 | 17.12 | 16.94 | 16.94 | 9,947 | -0.18(-1.08%) |
Oct 11, 2005 | 17.11 | 17.27 | 16.93 | 17.12 | 14,579 | +0.02(+0.09%) |
Oct 10, 2005 | 17.01 | 17.25 | 17.01 | 17.11 | 3,733 | +0.05(+0.32%) |
Oct 07, 2005 | 16.90 | 17.09 | 16.90 | 17.05 | 12,912 | -0.03(-0.18%) |
Oct 06, 2005 | 16.99 | 17.23 | 16.99 | 17.09 | 13,244 | +0.51(+3.10%) |
Oct 05, 2005 | 16.86 | 16.86 | 16.57 | 16.57 | 2,908 | -0.34(-2.00%) |
Oct 04, 2005 | 16.78 | 16.94 | 16.78 | 16.91 | 741 | +0.08(+0.50%) |