Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.71 | 17.71 | 17.34 | 17.36 | 87,405 | -0.39(-2.19%) |
Dec 29, 2005 | 17.50 | 17.78 | 17.50 | 17.74 | 30,420 | +0.13(+0.72%) |
Dec 28, 2005 | 17.45 | 17.68 | 17.35 | 17.62 | 45,566 | +0.13(+0.76%) |
Dec 27, 2005 | 17.94 | 18.00 | 17.48 | 17.48 | 25,661 | -0.28(-1.57%) |
Dec 23, 2005 | 18.16 | 18.23 | 17.76 | 17.76 | 13,898 | -0.29(-1.62%) |
Dec 22, 2005 | 18.02 | 18.05 | 17.82 | 18.05 | 57,874 | +0.19(+1.09%) |
Dec 21, 2005 | 17.72 | 18.21 | 17.72 | 17.86 | 186,402 | +0.13(+0.72%) |
Dec 20, 2005 | 17.78 | 17.88 | 17.55 | 17.73 | 66,118 | +0.02(+0.10%) |
Dec 19, 2005 | 18.18 | 18.18 | 17.59 | 17.71 | 64,240 | -0.27(-1.49%) |
Dec 16, 2005 | 17.93 | 17.98 | 17.78 | 17.98 | 177,215 | +0.05(+0.27%) |
Dec 15, 2005 | 17.99 | 17.99 | 17.80 | 17.93 | 68,101 | +0.00(+0.00%) |
Dec 14, 2005 | 17.95 | 18.03 | 17.76 | 17.93 | 51,103 | +0.05(+0.31%) |
Dec 13, 2005 | 17.81 | 17.98 | 17.72 | 17.88 | 51,628 | -0.04(-0.20%) |
Dec 12, 2005 | 17.75 | 17.91 | 17.67 | 17.91 | 51,096 | +0.09(+0.48%) |
Dec 09, 2005 | 17.93 | 17.93 | 17.69 | 17.83 | 45,110 | -0.04(-0.24%) |
Dec 08, 2005 | 17.59 | 17.92 | 17.58 | 17.87 | 58,214 | +0.24(+1.38%) |
Dec 07, 2005 | 17.73 | 17.80 | 17.57 | 17.63 | 62,800 | -0.09(-0.48%) |
Dec 06, 2005 | 17.67 | 17.93 | 17.66 | 17.71 | 91,683 | +0.09(+0.48%) |
Dec 05, 2005 | 17.42 | 17.76 | 17.34 | 17.63 | 149,651 | +0.14(+0.80%) |
Dec 02, 2005 | 17.33 | 17.49 | 17.32 | 17.49 | 74,987 | -0.02(-0.10%) |
Dec 01, 2005 | 17.54 | 17.54 | 17.39 | 17.51 | 117,633 | -0.03(-0.17%) |
Nov 30, 2005 | 17.73 | 17.78 | 17.37 | 17.54 | 96,867 | -0.09(-0.48%) |
Nov 29, 2005 | 17.49 | 17.78 | 17.47 | 17.62 | 98,132 | +0.04(+0.24%) |
Nov 28, 2005 | 17.75 | 17.82 | 17.33 | 17.58 | 95,358 | -0.11(-0.62%) |
Nov 25, 2005 | 17.82 | 17.87 | 17.56 | 17.69 | 10,879 | -0.01(-0.03%) |
Nov 23, 2005 | 17.63 | 17.88 | 17.62 | 17.70 | 27,969 | +0.04(+0.24%) |
Nov 22, 2005 | 17.71 | 17.77 | 17.42 | 17.65 | 128,783 | +0.05(+0.28%) |
Nov 21, 2005 | 17.28 | 17.62 | 17.02 | 17.60 | 59,353 | +0.34(+1.97%) |
Nov 18, 2005 | 17.63 | 17.63 | 17.04 | 17.26 | 83,055 | -0.21(-1.22%) |
Nov 17, 2005 | 17.39 | 17.57 | 17.22 | 17.48 | 74,098 | +0.15(+0.88%) |
Nov 16, 2005 | 17.44 | 17.45 | 17.05 | 17.33 | 87,620 | -0.11(-0.63%) |
Nov 15, 2005 | 17.67 | 17.67 | 17.33 | 17.43 | 115,124 | -0.19(-1.10%) |
Nov 14, 2005 | 18.06 | 18.09 | 17.43 | 17.63 | 66,431 | -0.40(-2.23%) |
Nov 11, 2005 | 17.90 | 18.13 | 17.85 | 18.03 | 151,933 | +0.10(+0.58%) |
Nov 10, 2005 | 17.63 | 17.93 | 17.49 | 17.93 | 130,362 | +0.17(+0.96%) |
Nov 09, 2005 | 17.82 | 17.82 | 17.51 | 17.76 | 95,758 | +0.05(+0.31%) |
Nov 08, 2005 | 17.87 | 17.91 | 17.62 | 17.70 | 41,565 | -0.26(-1.46%) |
Nov 07, 2005 | 17.74 | 18.11 | 17.62 | 17.96 | 78,138 | +0.09(+0.51%) |
Nov 04, 2005 | 17.84 | 18.02 | 17.56 | 17.87 | 94,777 | -0.02(-0.10%) |
Nov 03, 2005 | 17.78 | 18.13 | 17.73 | 17.89 | 102,509 | +0.13(+0.72%) |
Nov 02, 2005 | 17.56 | 17.92 | 17.43 | 17.76 | 137,894 | +0.21(+1.18%) |
Nov 01, 2005 | 17.47 | 17.60 | 17.30 | 17.56 | 53,393 | -0.02(-0.10%) |
Oct 31, 2005 | 16.87 | 17.57 | 16.87 | 17.57 | 151,107 | +0.64(+3.77%) |
Oct 28, 2005 | 16.44 | 16.96 | 16.44 | 16.94 | 83,925 | +0.61(+3.76%) |
Oct 27, 2005 | 16.45 | 16.69 | 16.26 | 16.32 | 89,453 | -0.18(-1.10%) |
Oct 26, 2005 | 16.23 | 16.70 | 16.21 | 16.50 | 83,162 | +0.36(+2.22%) |
Oct 25, 2005 | 16.16 | 16.19 | 15.96 | 16.15 | 42,434 | -0.07(-0.41%) |
Oct 24, 2005 | 15.49 | 16.22 | 15.49 | 16.21 | 301,899 | +0.63(+4.06%) |
Oct 21, 2005 | 15.11 | 15.59 | 15.11 | 15.58 | 53,529 | +0.42(+2.77%) |
Oct 20, 2005 | 15.28 | 15.50 | 15.02 | 15.16 | 62,309 | -0.17(-1.11%) |
Oct 19, 2005 | 15.09 | 15.38 | 14.90 | 15.33 | 133,075 | +0.16(+1.08%) |
Oct 18, 2005 | 15.54 | 15.60 | 15.08 | 15.17 | 82,379 | -0.29(-1.89%) |
Oct 17, 2005 | 15.41 | 15.64 | 15.21 | 15.46 | 56,403 | +0.01(+0.08%) |
Oct 14, 2005 | 15.84 | 15.84 | 15.30 | 15.45 | 104,203 | -0.20(-1.28%) |
Oct 13, 2005 | 15.68 | 15.79 | 15.20 | 15.65 | 48,923 | -0.07(-0.46%) |
Oct 12, 2005 | 15.40 | 15.82 | 15.22 | 15.72 | 111,864 | +0.28(+1.81%) |
Oct 11, 2005 | 15.34 | 15.66 | 15.25 | 15.44 | 192,456 | +0.24(+1.60%) |
Oct 10, 2005 | 15.54 | 15.54 | 15.20 | 15.20 | 26,008 | -0.44(-2.84%) |
Oct 07, 2005 | 15.70 | 15.74 | 15.58 | 15.64 | 10,766 | +0.12(+0.78%) |
Oct 06, 2005 | 16.08 | 16.11 | 15.37 | 15.52 | 40,509 | -0.57(-3.52%) |
Oct 05, 2005 | 15.95 | 16.17 | 15.73 | 16.09 | 161,253 | +0.13(+0.84%) |
Oct 04, 2005 | 15.96 | 16.40 | 15.95 | 15.95 | 150,344 | -0.16(-0.98%) |