Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.63 | 16.77 | 16.62 | 16.62 | 114,822 | -0.06(-0.34%) |
Dec 29, 2005 | 16.68 | 16.96 | 16.63 | 16.68 | 40,301 | +0.05(+0.30%) |
Dec 28, 2005 | 16.41 | 16.77 | 16.41 | 16.63 | 51,189 | +0.18(+1.07%) |
Dec 27, 2005 | 16.62 | 16.65 | 16.36 | 16.45 | 91,348 | -0.11(-0.68%) |
Dec 23, 2005 | 16.51 | 16.65 | 16.48 | 16.56 | 45,957 | +0.05(+0.30%) |
Dec 22, 2005 | 16.16 | 16.55 | 16.16 | 16.51 | 87,106 | +0.32(+1.96%) |
Dec 21, 2005 | 16.29 | 16.32 | 15.95 | 16.19 | 111,711 | -0.10(-0.61%) |
Dec 20, 2005 | 16.32 | 16.54 | 16.12 | 16.29 | 139,003 | +0.04(+0.26%) |
Dec 19, 2005 | 16.76 | 16.76 | 16.10 | 16.25 | 58,542 | -0.54(-3.24%) |
Dec 16, 2005 | 16.94 | 16.94 | 16.72 | 16.80 | 202,777 | -0.15(-0.88%) |
Dec 15, 2005 | 16.90 | 17.04 | 16.65 | 16.94 | 132,639 | -0.31(-1.80%) |
Dec 14, 2005 | 17.22 | 17.36 | 17.19 | 17.26 | 57,976 | +0.01(+0.04%) |
Dec 13, 2005 | 17.28 | 17.32 | 17.04 | 17.25 | 73,248 | -0.06(-0.33%) |
Dec 12, 2005 | 17.33 | 17.36 | 17.15 | 17.30 | 103,651 | +0.02(+0.12%) |
Dec 09, 2005 | 17.23 | 17.36 | 17.19 | 17.28 | 117,509 | +0.05(+0.29%) |
Dec 08, 2005 | 17.22 | 17.40 | 17.05 | 17.23 | 74,097 | -0.04(-0.25%) |
Dec 07, 2005 | 17.29 | 17.43 | 17.15 | 17.28 | 111,145 | -0.06(-0.37%) |
Dec 06, 2005 | 17.33 | 17.55 | 17.23 | 17.34 | 293,419 | +0.05(+0.29%) |
Dec 05, 2005 | 17.22 | 17.47 | 17.01 | 17.29 | 237,988 | +0.03(+0.16%) |
Dec 02, 2005 | 17.40 | 17.40 | 17.14 | 17.26 | 123,448 | -0.08(-0.49%) |
Dec 01, 2005 | 17.16 | 17.42 | 17.16 | 17.35 | 194,859 | +0.19(+1.11%) |
Nov 30, 2005 | 17.38 | 17.38 | 17.01 | 17.16 | 169,405 | -0.21(-1.18%) |
Nov 29, 2005 | 17.16 | 17.68 | 17.20 | 17.36 | 134,760 | +0.21(+1.20%) |
Nov 28, 2005 | 17.40 | 17.52 | 17.05 | 17.16 | 57,694 | -0.27(-1.54%) |
Nov 25, 2005 | 17.50 | 17.50 | 17.21 | 17.42 | 24,604 | -0.15(-0.85%) |
Nov 23, 2005 | 17.33 | 17.61 | 17.33 | 17.57 | 63,208 | +0.14(+0.81%) |
Nov 22, 2005 | 17.50 | 17.74 | 17.36 | 17.43 | 104,217 | -0.04(-0.20%) |
Nov 21, 2005 | 17.82 | 17.86 | 17.29 | 17.47 | 109,590 | -0.35(-1.98%) |
Nov 18, 2005 | 16.90 | 17.92 | 16.72 | 17.82 | 209,706 | +1.10(+6.55%) |
Nov 17, 2005 | 16.51 | 16.77 | 16.41 | 16.72 | 74,521 | +0.29(+1.76%) |
Nov 16, 2005 | 16.47 | 16.65 | 16.27 | 16.43 | 55,855 | -0.03(-0.17%) |
Nov 15, 2005 | 17.40 | 17.33 | 16.27 | 16.46 | 228,372 | -0.90(-5.17%) |
Nov 14, 2005 | 17.44 | 17.50 | 16.95 | 17.36 | 136,033 | -0.08(-0.45%) |
Nov 11, 2005 | 17.46 | 17.56 | 17.33 | 17.44 | 122,034 | -0.09(-0.52%) |
Nov 10, 2005 | 17.13 | 17.53 | 16.58 | 17.53 | 81,167 | +0.40(+2.35%) |
Nov 09, 2005 | 16.36 | 17.19 | 16.36 | 17.13 | 92,056 | +0.81(+4.99%) |
Nov 08, 2005 | 16.18 | 16.42 | 15.99 | 16.31 | 56,562 | +0.06(+0.39%) |
Nov 07, 2005 | 16.27 | 16.42 | 16.05 | 16.25 | 79,895 | -0.01(-0.09%) |
Nov 04, 2005 | 16.42 | 16.46 | 16.07 | 16.27 | 48,078 | -0.17(-1.03%) |
Nov 03, 2005 | 16.23 | 16.70 | 16.23 | 16.43 | 84,278 | +0.17(+1.04%) |
Nov 02, 2005 | 15.49 | 16.27 | 15.49 | 16.27 | 73,814 | +0.80(+5.17%) |
Nov 01, 2005 | 15.44 | 15.58 | 15.17 | 15.47 | 86,399 | -0.06(-0.41%) |
Oct 31, 2005 | 14.87 | 15.69 | 14.87 | 15.53 | 114,963 | +0.68(+4.57%) |
Oct 28, 2005 | 14.55 | 14.85 | 14.55 | 14.85 | 91,914 | +0.38(+2.64%) |
Oct 27, 2005 | 15.13 | 15.16 | 14.39 | 14.47 | 72,541 | -0.71(-4.70%) |
Oct 26, 2005 | 15.49 | 15.63 | 15.13 | 15.18 | 93,187 | -0.40(-2.54%) |
Oct 25, 2005 | 15.52 | 15.64 | 15.05 | 15.58 | 148,477 | +0.02(+0.14%) |
Oct 24, 2005 | 14.89 | 15.56 | 14.89 | 15.56 | 82,864 | +0.71(+4.76%) |
Oct 21, 2005 | 14.84 | 15.20 | 14.83 | 14.85 | 88,379 | -0.03(-0.19%) |
Oct 20, 2005 | 15.35 | 15.38 | 14.63 | 14.88 | 238,978 | -0.57(-3.71%) |
Oct 19, 2005 | 14.36 | 15.52 | 14.34 | 15.45 | 218,049 | +1.10(+7.64%) |
Oct 18, 2005 | 14.21 | 14.48 | 14.18 | 14.36 | 138,437 | +0.14(+0.99%) |
Oct 17, 2005 | 14.45 | 14.61 | 14.17 | 14.21 | 120,337 | -0.29(-2.00%) |
Oct 14, 2005 | 14.43 | 14.55 | 14.21 | 14.50 | 126,276 | +0.18(+1.28%) |
Oct 13, 2005 | 14.15 | 14.43 | 14.08 | 14.32 | 171,668 | +0.19(+1.35%) |
Oct 12, 2005 | 14.15 | 14.26 | 14.04 | 14.13 | 175,062 | -0.02(-0.15%) |
Oct 11, 2005 | 14.21 | 14.45 | 14.14 | 14.15 | 257,502 | -0.01(-0.10%) |
Oct 10, 2005 | 14.50 | 14.57 | 14.14 | 14.16 | 144,376 | -0.23(-1.57%) |
Oct 07, 2005 | 14.32 | 14.57 | 14.23 | 14.39 | 214,090 | +0.21(+1.45%) |
Oct 06, 2005 | 13.81 | 14.43 | 13.81 | 14.19 | 278,996 | +0.38(+2.77%) |
Oct 05, 2005 | 14.06 | 14.21 | 13.75 | 13.80 | 225,402 | -0.23(-1.66%) |
Oct 04, 2005 | 14.38 | 14.46 | 14.04 | 14.04 | 187,364 | -0.32(-2.22%) |