Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.01 | 17.18 | 16.84 | 16.92 | 784,542 | -0.21(-1.23%) |
Dec 29, 2005 | 17.32 | 17.38 | 17.04 | 17.13 | 666,363 | -0.14(-0.81%) |
Dec 28, 2005 | 17.21 | 17.40 | 17.11 | 17.27 | 1,597,900 | -0.01(-0.06%) |
Dec 27, 2005 | 17.33 | 17.76 | 17.11 | 17.28 | 1,243,200 | -0.01(-0.06%) |
Dec 23, 2005 | 17.50 | 17.68 | 17.18 | 17.29 | 1,078,961 | -0.14(-0.80%) |
Dec 22, 2005 | 17.58 | 17.63 | 17.37 | 17.43 | 1,022,253 | -0.09(-0.51%) |
Dec 21, 2005 | 17.40 | 17.73 | 17.30 | 17.52 | 1,677,796 | +0.22(+1.27%) |
Dec 20, 2005 | 17.54 | 17.56 | 17.16 | 17.30 | 2,338,054 | -0.25(-1.42%) |
Dec 19, 2005 | 17.83 | 18.05 | 17.46 | 17.55 | 2,598,587 | -0.34(-1.90%) |
Dec 16, 2005 | 17.85 | 18.07 | 17.33 | 17.89 | 14,327,705 | -0.11(-0.61%) |
Dec 15, 2005 | 18.08 | 18.16 | 17.75 | 18.00 | 1,798,107 | -0.28(-1.53%) |
Dec 14, 2005 | 18.06 | 18.65 | 18.06 | 18.28 | 3,302,554 | +0.20(+1.11%) |
Dec 13, 2005 | 18.16 | 18.26 | 17.85 | 18.08 | 2,261,742 | -0.22(-1.20%) |
Dec 12, 2005 | 17.95 | 18.30 | 17.91 | 18.30 | 1,807,031 | +0.26(+1.44%) |
Dec 09, 2005 | 17.73 | 18.05 | 17.73 | 18.04 | 1,823,354 | +0.18(+1.01%) |
Dec 08, 2005 | 17.94 | 18.04 | 17.80 | 17.86 | 1,553,818 | -0.05(-0.28%) |
Dec 07, 2005 | 17.57 | 18.03 | 17.56 | 17.91 | 2,683,140 | +0.23(+1.30%) |
Dec 06, 2005 | 17.50 | 17.96 | 17.39 | 17.68 | 2,393,526 | -0.07(-0.39%) |
Dec 05, 2005 | 17.57 | 17.76 | 17.52 | 17.75 | 1,342,006 | +0.09(+0.51%) |
Dec 02, 2005 | 17.45 | 17.74 | 17.33 | 17.66 | 1,638,960 | +0.17(+0.97%) |
Dec 01, 2005 | 17.05 | 17.56 | 17.05 | 17.49 | 2,048,424 | +0.37(+2.16%) |
Nov 30, 2005 | 16.96 | 17.18 | 16.77 | 17.12 | 1,303,775 | +0.15(+0.88%) |
Nov 29, 2005 | 16.92 | 17.03 | 16.84 | 16.97 | 935,968 | -0.02(-0.12%) |
Nov 28, 2005 | 16.85 | 17.12 | 16.76 | 16.99 | 1,652,451 | -0.05(-0.29%) |
Nov 25, 2005 | 17.18 | 17.20 | 16.90 | 17.04 | 930,989 | -0.27(-1.56%) |
Nov 23, 2005 | 17.26 | 17.38 | 17.00 | 17.31 | 924,704 | +0.00(+0.00%) |
Nov 22, 2005 | 17.06 | 17.43 | 17.03 | 17.31 | 2,286,508 | +0.02(+0.12%) |
Nov 21, 2005 | 16.68 | 17.30 | 16.68 | 17.29 | 1,671,463 | +0.49(+2.92%) |
Nov 18, 2005 | 17.05 | 17.08 | 16.75 | 16.80 | 1,650,605 | -0.15(-0.88%) |
Nov 17, 2005 | 16.91 | 17.10 | 16.86 | 16.95 | 2,495,726 | -0.01(-0.06%) |
Nov 16, 2005 | 17.05 | 17.23 | 16.71 | 16.96 | 1,270,894 | -0.20(-1.17%) |
Nov 15, 2005 | 17.00 | 17.78 | 16.86 | 17.16 | 3,815,194 | +0.34(+2.02%) |
Nov 14, 2005 | 16.40 | 16.90 | 16.40 | 16.82 | 3,722,906 | +0.32(+1.94%) |
Nov 11, 2005 | 16.32 | 16.56 | 16.32 | 16.50 | 1,478,907 | +0.14(+0.86%) |
Nov 10, 2005 | 16.25 | 16.45 | 16.25 | 16.36 | 1,233,732 | +0.01(+0.06%) |
Nov 09, 2005 | 16.11 | 16.37 | 16.11 | 16.35 | 1,259,397 | +0.20(+1.24%) |
Nov 08, 2005 | 15.81 | 16.22 | 15.81 | 16.15 | 1,843,616 | +0.13(+0.81%) |
Nov 07, 2005 | 15.86 | 16.19 | 15.86 | 16.02 | 2,262,166 | -0.13(-0.80%) |
Nov 04, 2005 | 16.04 | 16.20 | 15.92 | 16.15 | 1,371,449 | +0.15(+0.94%) |
Nov 03, 2005 | 15.90 | 16.03 | 15.88 | 16.00 | 1,860,336 | +0.10(+0.63%) |
Nov 02, 2005 | 15.80 | 15.98 | 15.80 | 15.90 | 1,878,342 | -0.03(-0.19%) |
Nov 01, 2005 | 15.86 | 15.98 | 15.71 | 15.93 | 1,606,806 | -0.05(-0.31%) |
Oct 31, 2005 | 16.15 | 16.15 | 15.83 | 15.98 | 4,989,938 | -0.02(-0.12%) |
Oct 28, 2005 | 16.10 | 16.11 | 15.82 | 16.00 | 2,505,100 | -0.15(-0.93%) |
Oct 27, 2005 | 16.20 | 16.38 | 15.98 | 16.15 | 1,573,900 | +0.14(+0.87%) |
Oct 26, 2005 | 16.10 | 16.24 | 15.88 | 16.01 | 1,622,900 | -0.09(-0.56%) |
Oct 25, 2005 | 16.14 | 16.19 | 15.88 | 16.10 | 1,702,900 | -0.09(-0.56%) |
Oct 24, 2005 | 15.92 | 16.21 | 15.91 | 16.19 | 948,000 | +0.23(+1.44%) |
Oct 21, 2005 | 15.98 | 16.07 | 15.90 | 15.96 | 1,127,600 | -0.01(-0.06%) |
Oct 20, 2005 | 16.02 | 16.12 | 15.84 | 15.97 | 1,383,700 | -0.05(-0.31%) |
Oct 19, 2005 | 15.81 | 16.02 | 15.62 | 16.02 | 1,034,100 | +0.14(+0.88%) |
Oct 18, 2005 | 15.93 | 15.99 | 15.83 | 15.88 | 1,263,700 | -0.03(-0.19%) |
Oct 17, 2005 | 15.90 | 15.95 | 15.77 | 15.91 | 944,100 | +0.06(+0.38%) |
Oct 14, 2005 | 15.72 | 15.90 | 15.68 | 15.85 | 770,500 | +0.18(+1.15%) |
Oct 13, 2005 | 15.51 | 15.80 | 15.40 | 15.67 | 1,014,700 | +0.08(+0.51%) |
Oct 12, 2005 | 15.45 | 15.71 | 15.36 | 15.59 | 970,200 | +0.00(+0.00%) |
Oct 11, 2005 | 15.80 | 15.88 | 15.35 | 15.59 | 1,063,000 | -0.15(-0.95%) |
Oct 10, 2005 | 15.94 | 15.96 | 15.68 | 15.74 | 823,900 | -0.14(-0.88%) |
Oct 07, 2005 | 15.98 | 15.98 | 15.65 | 15.88 | 860,000 | -0.03(-0.19%) |
Oct 06, 2005 | 15.88 | 16.03 | 15.79 | 15.91 | 1,457,100 | +0.12(+0.76%) |
Oct 05, 2005 | 16.41 | 16.92 | 15.79 | 15.79 | 770,700 | -0.17(-1.07%) |
Oct 04, 2005 | 16.16 | 16.20 | 15.96 | 15.96 | 2,029,600 | -0.16(-0.99%) |