Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.16 | 18.51 | 17.94 | 18.10 | 736,224 | -0.20(-1.09%) |
Dec 29, 2005 | 18.50 | 18.73 | 18.22 | 18.30 | 812,174 | -0.23(-1.23%) |
Dec 28, 2005 | 18.19 | 18.81 | 18.16 | 18.53 | 902,999 | +0.15(+0.81%) |
Dec 27, 2005 | 19.29 | 19.29 | 18.01 | 18.38 | 1,143,800 | -0.90(-4.68%) |
Dec 23, 2005 | 19.46 | 19.46 | 18.89 | 19.29 | 615,300 | -0.20(-1.03%) |
Dec 22, 2005 | 19.59 | 19.74 | 19.26 | 19.49 | 562,450 | -0.09(-0.47%) |
Dec 21, 2005 | 19.83 | 19.90 | 19.32 | 19.58 | 666,575 | -0.05(-0.23%) |
Dec 20, 2005 | 19.19 | 19.68 | 19.17 | 19.62 | 1,362,375 | +0.29(+1.51%) |
Dec 19, 2005 | 19.77 | 19.86 | 19.15 | 19.33 | 1,153,425 | -0.49(-2.45%) |
Dec 16, 2005 | 20.27 | 20.27 | 19.75 | 19.82 | 1,384,775 | -0.46(-2.28%) |
Dec 15, 2005 | 20.59 | 20.66 | 19.93 | 20.28 | 926,624 | -0.31(-1.50%) |
Dec 14, 2005 | 20.27 | 20.69 | 20.12 | 20.59 | 1,117,900 | +0.05(+0.22%) |
Dec 13, 2005 | 20.82 | 20.89 | 20.43 | 20.54 | 1,218,175 | -0.22(-1.07%) |
Dec 12, 2005 | 21.14 | 21.21 | 20.57 | 20.77 | 1,751,049 | -0.13(-0.63%) |
Dec 09, 2005 | 20.91 | 20.94 | 20.66 | 20.90 | 1,791,649 | +0.03(+0.14%) |
Dec 08, 2005 | 20.06 | 20.87 | 20.01 | 20.87 | 1,774,324 | +0.83(+4.13%) |
Dec 07, 2005 | 20.11 | 20.29 | 19.94 | 20.04 | 1,133,650 | +0.07(+0.34%) |
Dec 06, 2005 | 19.73 | 20.16 | 19.71 | 19.97 | 855,049 | +0.25(+1.25%) |
Dec 05, 2005 | 20.07 | 20.46 | 19.66 | 19.73 | 1,423,274 | -0.13(-0.66%) |
Dec 02, 2005 | 19.44 | 19.86 | 19.14 | 19.86 | 982,799 | +0.04(+0.20%) |
Dec 01, 2005 | 19.59 | 19.85 | 19.54 | 19.82 | 1,442,349 | +0.35(+1.82%) |
Nov 30, 2005 | 18.99 | 19.65 | 18.63 | 19.46 | 1,121,575 | +0.73(+3.87%) |
Nov 29, 2005 | 19.09 | 19.51 | 18.53 | 18.74 | 1,220,800 | -0.31(-1.62%) |
Nov 28, 2005 | 19.77 | 19.79 | 19.03 | 19.05 | 1,061,375 | -0.79(-3.98%) |
Nov 25, 2005 | 20.06 | 20.14 | 19.70 | 19.83 | 256,374 | -0.21(-1.03%) |
Nov 23, 2005 | 19.54 | 20.21 | 19.32 | 20.04 | 1,157,800 | +0.37(+1.86%) |
Nov 22, 2005 | 19.14 | 19.77 | 19.05 | 19.67 | 1,106,175 | +0.62(+3.27%) |
Nov 21, 2005 | 18.79 | 19.09 | 18.51 | 19.05 | 1,034,774 | +0.49(+2.62%) |
Nov 18, 2005 | 18.74 | 18.74 | 18.25 | 18.57 | 803,249 | -0.01(-0.06%) |
Nov 17, 2005 | 18.93 | 19.11 | 18.34 | 18.58 | 1,154,475 | -0.27(-1.46%) |
Nov 16, 2005 | 18.00 | 18.86 | 17.77 | 18.85 | 1,665,474 | +0.85(+4.73%) |
Nov 15, 2005 | 18.10 | 18.71 | 17.93 | 18.00 | 699,824 | -0.13(-0.72%) |
Nov 14, 2005 | 18.25 | 18.46 | 17.91 | 18.13 | 697,550 | +0.38(+2.16%) |
Nov 11, 2005 | 17.83 | 18.14 | 17.54 | 17.75 | 865,199 | -0.14(-0.80%) |
Nov 10, 2005 | 18.83 | 18.86 | 17.83 | 17.89 | 1,568,349 | -1.09(-5.75%) |
Nov 09, 2005 | 18.93 | 19.57 | 18.46 | 18.98 | 821,099 | +0.04(+0.21%) |
Nov 08, 2005 | 18.63 | 19.35 | 18.51 | 18.94 | 722,924 | +0.09(+0.49%) |
Nov 07, 2005 | 19.10 | 19.14 | 18.47 | 18.85 | 732,899 | -0.25(-1.32%) |
Nov 04, 2005 | 19.90 | 19.94 | 18.92 | 19.10 | 794,324 | -0.75(-3.80%) |
Nov 03, 2005 | 19.70 | 20.10 | 19.63 | 19.86 | 1,267,175 | +0.51(+2.66%) |
Nov 02, 2005 | 18.69 | 19.37 | 18.58 | 19.34 | 1,725,674 | +0.76(+4.09%) |
Nov 01, 2005 | 19.43 | 19.57 | 18.19 | 18.58 | 2,010,749 | -0.33(-1.75%) |
Oct 31, 2005 | 18.20 | 18.91 | 18.14 | 18.91 | 937,649 | +0.77(+4.25%) |
Oct 28, 2005 | 17.66 | 18.26 | 17.20 | 18.14 | 825,999 | +0.51(+2.88%) |
Oct 27, 2005 | 18.42 | 18.56 | 17.62 | 17.63 | 781,024 | -0.65(-3.53%) |
Oct 26, 2005 | 18.42 | 18.94 | 17.87 | 18.28 | 869,574 | -0.21(-1.11%) |
Oct 25, 2005 | 18.03 | 18.51 | 17.94 | 18.49 | 970,024 | +0.54(+2.99%) |
Oct 24, 2005 | 17.08 | 17.99 | 16.92 | 17.95 | 860,124 | +0.79(+4.60%) |
Oct 21, 2005 | 16.74 | 17.42 | 16.72 | 17.16 | 999,774 | +0.02(+0.13%) |
Oct 20, 2005 | 17.83 | 17.89 | 16.58 | 17.14 | 1,189,475 | -0.74(-4.15%) |
Oct 19, 2005 | 17.58 | 17.88 | 16.95 | 17.88 | 1,474,024 | +0.02(+0.13%) |
Oct 18, 2005 | 18.23 | 18.63 | 17.74 | 17.86 | 834,224 | -0.45(-2.44%) |
Oct 17, 2005 | 18.57 | 18.71 | 18.07 | 18.30 | 523,074 | -0.02(-0.09%) |
Oct 14, 2005 | 17.60 | 18.40 | 17.52 | 18.32 | 953,224 | +0.54(+3.05%) |
Oct 13, 2005 | 18.31 | 18.62 | 17.29 | 17.78 | 1,877,749 | -0.79(-4.28%) |
Oct 12, 2005 | 18.86 | 19.04 | 18.31 | 18.57 | 1,062,775 | -0.23(-1.22%) |
Oct 11, 2005 | 18.28 | 18.84 | 18.19 | 18.80 | 1,400,349 | +0.89(+4.94%) |
Oct 10, 2005 | 18.92 | 18.92 | 17.82 | 17.91 | 1,020,599 | -0.46(-2.52%) |
Oct 07, 2005 | 18.06 | 18.57 | 18.03 | 18.38 | 958,649 | +0.43(+2.42%) |
Oct 06, 2005 | 17.15 | 19.00 | 17.15 | 17.94 | 2,190,125 | -1.29(-6.69%) |
Oct 05, 2005 | 19.70 | 19.74 | 19.09 | 19.23 | 1,384,600 | -0.45(-2.29%) |
Oct 04, 2005 | 20.69 | 20.75 | 19.68 | 19.68 | 879,199 | -1.01(-4.86%) |