Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.76 | 17.73 | 17.55 | 17.58 | 935,188 | -0.19(-1.05%) |
Dec 29, 2005 | 17.75 | 17.92 | 17.73 | 17.76 | 1,221,380 | +0.06(+0.37%) |
Dec 28, 2005 | 17.78 | 17.82 | 17.65 | 17.70 | 1,248,385 | -0.06(-0.36%) |
Dec 27, 2005 | 17.91 | 18.07 | 17.75 | 17.76 | 1,421,862 | -0.17(-0.93%) |
Dec 23, 2005 | 17.79 | 17.97 | 17.71 | 17.93 | 1,871,844 | +0.21(+1.21%) |
Dec 22, 2005 | 17.53 | 17.76 | 17.47 | 17.72 | 1,437,712 | +0.22(+1.25%) |
Dec 21, 2005 | 17.37 | 17.67 | 17.37 | 17.50 | 2,139,837 | +0.12(+0.69%) |
Dec 20, 2005 | 17.08 | 17.46 | 17.07 | 17.38 | 1,899,436 | -0.00(-0.02%) |
Dec 19, 2005 | 17.41 | 17.50 | 17.30 | 17.38 | 2,121,345 | +0.05(+0.28%) |
Dec 16, 2005 | 17.56 | 17.64 | 17.32 | 17.33 | 2,276,329 | -0.22(-1.28%) |
Dec 15, 2005 | 17.65 | 17.67 | 17.50 | 17.56 | 2,217,036 | -0.10(-0.54%) |
Dec 14, 2005 | 17.69 | 17.69 | 17.48 | 17.65 | 3,867,558 | -0.08(-0.44%) |
Dec 13, 2005 | 17.58 | 17.88 | 17.40 | 17.73 | 3,246,741 | +0.20(+1.13%) |
Dec 12, 2005 | 17.87 | 17.86 | 17.40 | 17.53 | 3,657,977 | -0.33(-1.83%) |
Dec 09, 2005 | 17.37 | 17.98 | 17.37 | 17.86 | 4,136,139 | -0.42(-2.27%) |
Dec 08, 2005 | 18.53 | 18.56 | 18.23 | 18.28 | 3,481,566 | -0.31(-1.69%) |
Dec 07, 2005 | 18.89 | 18.89 | 18.49 | 18.59 | 3,032,757 | -0.29(-1.52%) |
Dec 06, 2005 | 19.04 | 19.22 | 18.83 | 18.88 | 1,833,098 | -0.07(-0.40%) |
Dec 05, 2005 | 19.04 | 19.05 | 18.81 | 18.95 | 2,280,439 | -0.09(-0.48%) |
Dec 02, 2005 | 19.07 | 19.11 | 18.91 | 19.04 | 2,037,689 | -0.02(-0.13%) |
Dec 01, 2005 | 18.85 | 19.16 | 18.86 | 19.07 | 2,574,850 | +0.22(+1.16%) |
Nov 30, 2005 | 19.34 | 19.34 | 18.79 | 18.85 | 2,153,046 | -0.41(-2.11%) |
Nov 29, 2005 | 19.03 | 19.30 | 19.03 | 19.26 | 1,757,661 | +0.31(+1.62%) |
Nov 28, 2005 | 18.98 | 19.00 | 18.86 | 18.95 | 1,860,983 | +0.00(+0.00%) |
Nov 25, 2005 | 19.10 | 19.10 | 18.91 | 18.95 | 541,857 | -0.09(-0.45%) |
Nov 23, 2005 | 19.33 | 19.34 | 18.92 | 19.03 | 1,313,549 | -0.22(-1.15%) |
Nov 22, 2005 | 18.87 | 19.31 | 18.74 | 19.26 | 2,607,725 | +0.40(+2.11%) |
Nov 21, 2005 | 18.84 | 18.98 | 18.67 | 18.86 | 1,632,323 | +0.04(+0.22%) |
Nov 18, 2005 | 18.82 | 18.83 | 18.66 | 18.82 | 1,474,991 | +0.14(+0.75%) |
Nov 17, 2005 | 18.48 | 18.68 | 18.36 | 18.68 | 2,173,887 | +0.31(+1.69%) |
Nov 16, 2005 | 18.89 | 18.90 | 18.25 | 18.37 | 2,484,736 | -0.45(-2.41%) |
Nov 15, 2005 | 18.62 | 18.87 | 18.52 | 18.82 | 3,146,941 | +0.20(+1.06%) |
Nov 14, 2005 | 18.86 | 18.93 | 18.55 | 18.62 | 2,065,868 | -0.31(-1.62%) |
Nov 11, 2005 | 18.80 | 18.94 | 18.74 | 18.93 | 1,328,519 | +0.14(+0.73%) |
Nov 10, 2005 | 18.87 | 18.91 | 18.56 | 18.79 | 1,929,963 | +0.12(+0.66%) |
Nov 09, 2005 | 18.76 | 18.82 | 18.60 | 18.67 | 1,639,661 | -0.09(-0.47%) |
Nov 08, 2005 | 18.55 | 18.79 | 18.50 | 18.76 | 1,931,137 | +0.12(+0.66%) |
Nov 07, 2005 | 18.29 | 18.68 | 18.34 | 18.64 | 2,146,002 | +0.34(+1.88%) |
Nov 04, 2005 | 18.41 | 18.50 | 18.20 | 18.29 | 2,640,601 | -0.11(-0.57%) |
Nov 03, 2005 | 18.48 | 18.59 | 18.15 | 18.40 | 3,351,238 | -0.03(-0.19%) |
Nov 02, 2005 | 18.23 | 18.48 | 18.15 | 18.43 | 2,645,591 | +0.20(+1.10%) |
Nov 01, 2005 | 18.09 | 18.25 | 17.98 | 18.23 | 3,752,494 | +0.26(+1.42%) |
Oct 31, 2005 | 17.73 | 18.11 | 17.72 | 17.97 | 2,811,435 | +0.34(+1.95%) |
Oct 28, 2005 | 17.36 | 17.76 | 17.32 | 17.63 | 3,607,784 | +0.80(+4.76%) |
Oct 27, 2005 | 17.14 | 17.25 | 16.81 | 16.83 | 2,714,864 | -0.20(-1.20%) |
Oct 26, 2005 | 16.86 | 17.28 | 16.86 | 17.03 | 2,591,874 | +0.25(+1.46%) |
Oct 25, 2005 | 17.10 | 17.28 | 16.67 | 16.79 | 3,109,075 | -0.47(-2.74%) |
Oct 24, 2005 | 16.69 | 17.39 | 16.56 | 17.26 | 4,482,211 | +1.03(+6.34%) |
Oct 21, 2005 | 16.30 | 16.37 | 16.16 | 16.23 | 2,246,683 | +0.13(+0.83%) |
Oct 20, 2005 | 16.01 | 16.51 | 15.99 | 16.10 | 3,363,273 | +0.11(+0.66%) |
Oct 19, 2005 | 15.94 | 16.00 | 15.53 | 15.99 | 2,794,411 | +0.06(+0.38%) |
Oct 18, 2005 | 16.11 | 16.28 | 15.91 | 15.93 | 1,937,301 | -0.20(-1.25%) |
Oct 17, 2005 | 15.88 | 16.15 | 15.87 | 16.13 | 1,727,427 | +0.26(+1.65%) |
Oct 14, 2005 | 15.79 | 15.92 | 15.65 | 15.87 | 1,996,888 | +0.18(+1.17%) |
Oct 13, 2005 | 15.65 | 15.76 | 15.50 | 15.69 | 2,188,563 | +0.04(+0.24%) |
Oct 12, 2005 | 15.82 | 15.89 | 15.54 | 15.65 | 1,533,110 | -0.16(-1.03%) |
Oct 11, 2005 | 15.94 | 16.02 | 15.77 | 15.81 | 1,605,905 | -0.12(-0.77%) |
Oct 10, 2005 | 16.13 | 16.19 | 15.90 | 15.94 | 2,239,931 | -0.10(-0.62%) |
Oct 07, 2005 | 15.59 | 16.13 | 15.59 | 16.04 | 2,931,783 | +0.53(+3.40%) |
Oct 06, 2005 | 15.63 | 15.77 | 15.47 | 15.51 | 1,990,430 | -0.03(-0.22%) |
Oct 05, 2005 | 15.79 | 15.79 | 15.54 | 15.54 | 2,028,589 | -0.26(-1.62%) |
Oct 04, 2005 | 15.96 | 16.08 | 15.79 | 15.80 | 2,087,295 | -0.16(-1.03%) |