Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.11 | 16.55 | 16.02 | 16.46 | 891,195 | +0.25(+1.54%) |
Dec 29, 2005 | 16.25 | 16.25 | 16.05 | 16.21 | 668,092 | +0.06(+0.37%) |
Dec 28, 2005 | 16.42 | 16.49 | 16.15 | 16.15 | 558,200 | -0.15(-0.92%) |
Dec 27, 2005 | 16.55 | 16.60 | 16.28 | 16.30 | 600,900 | -0.21(-1.27%) |
Dec 23, 2005 | 16.40 | 16.57 | 16.30 | 16.51 | 780,879 | +0.34(+2.10%) |
Dec 22, 2005 | 15.81 | 16.20 | 15.81 | 16.17 | 611,356 | +0.32(+2.02%) |
Dec 21, 2005 | 15.53 | 15.90 | 15.45 | 15.85 | 778,472 | +0.32(+2.06%) |
Dec 20, 2005 | 15.86 | 16.00 | 15.40 | 15.53 | 741,517 | -0.26(-1.65%) |
Dec 19, 2005 | 16.44 | 16.54 | 15.74 | 15.79 | 1,319,770 | -0.71(-4.30%) |
Dec 16, 2005 | 16.80 | 16.85 | 16.32 | 16.50 | 1,108,290 | -0.19(-1.14%) |
Dec 15, 2005 | 16.80 | 16.95 | 16.65 | 16.69 | 766,623 | +0.02(+0.12%) |
Dec 14, 2005 | 16.74 | 17.01 | 16.65 | 16.67 | 678,249 | -0.14(-0.83%) |
Dec 13, 2005 | 16.75 | 16.93 | 16.70 | 16.81 | 611,808 | -0.01(-0.06%) |
Dec 12, 2005 | 16.85 | 17.04 | 16.62 | 16.82 | 591,818 | -0.04(-0.24%) |
Dec 09, 2005 | 16.92 | 17.07 | 16.75 | 16.86 | 786,422 | +0.02(+0.12%) |
Dec 08, 2005 | 16.46 | 17.04 | 16.46 | 16.84 | 845,863 | +0.17(+1.02%) |
Dec 07, 2005 | 16.70 | 16.94 | 16.31 | 16.67 | 659,956 | -0.12(-0.71%) |
Dec 06, 2005 | 16.65 | 17.01 | 16.56 | 16.79 | 507,231 | +0.09(+0.54%) |
Dec 05, 2005 | 16.99 | 17.00 | 16.56 | 16.70 | 1,124,625 | -0.25(-1.47%) |
Dec 02, 2005 | 17.27 | 17.27 | 16.76 | 16.95 | 879,717 | -0.21(-1.22%) |
Dec 01, 2005 | 17.01 | 17.24 | 16.89 | 17.16 | 759,625 | +0.29(+1.72%) |
Nov 30, 2005 | 17.00 | 17.21 | 16.73 | 16.87 | 704,874 | +0.14(+0.84%) |
Nov 29, 2005 | 17.21 | 17.29 | 16.58 | 16.73 | 894,091 | -0.43(-2.51%) |
Nov 28, 2005 | 17.48 | 17.50 | 17.12 | 17.16 | 1,091,148 | -0.33(-1.89%) |
Nov 25, 2005 | 17.35 | 17.52 | 17.31 | 17.49 | 538,514 | +0.10(+0.58%) |
Nov 23, 2005 | 17.17 | 17.48 | 17.07 | 17.39 | 795,045 | +0.25(+1.46%) |
Nov 22, 2005 | 16.92 | 17.28 | 16.79 | 17.14 | 1,879,999 | +0.28(+1.66%) |
Nov 21, 2005 | 16.30 | 16.97 | 16.18 | 16.86 | 1,189,168 | +0.70(+4.33%) |
Nov 18, 2005 | 16.15 | 16.26 | 15.86 | 16.16 | 567,209 | +0.13(+0.81%) |
Nov 17, 2005 | 15.55 | 16.09 | 15.55 | 16.03 | 746,047 | +0.40(+2.56%) |
Nov 16, 2005 | 15.71 | 15.91 | 15.25 | 15.63 | 1,441,960 | -0.08(-0.51%) |
Nov 15, 2005 | 15.98 | 16.10 | 15.70 | 15.71 | 662,363 | -0.25(-1.57%) |
Nov 14, 2005 | 16.01 | 16.26 | 15.78 | 15.96 | 776,295 | -0.10(-0.62%) |
Nov 11, 2005 | 15.84 | 16.17 | 15.82 | 16.06 | 1,056,395 | +0.21(+1.32%) |
Nov 10, 2005 | 15.40 | 15.98 | 15.23 | 15.85 | 747,383 | +0.47(+3.06%) |
Nov 09, 2005 | 15.45 | 15.67 | 15.33 | 15.38 | 512,008 | -0.05(-0.32%) |
Nov 08, 2005 | 16.14 | 16.14 | 15.32 | 15.43 | 1,284,750 | -0.68(-4.22%) |
Nov 07, 2005 | 15.75 | 16.20 | 15.73 | 16.11 | 992,776 | +0.24(+1.51%) |
Nov 04, 2005 | 15.50 | 15.96 | 15.32 | 15.87 | 1,350,772 | +0.69(+4.55%) |
Nov 03, 2005 | 15.40 | 15.58 | 15.12 | 15.18 | 782,228 | -0.11(-0.72%) |
Nov 02, 2005 | 14.90 | 15.30 | 14.83 | 15.29 | 805,570 | +0.47(+3.17%) |
Nov 01, 2005 | 15.06 | 15.14 | 14.76 | 14.82 | 531,427 | -0.24(-1.59%) |
Oct 31, 2005 | 14.59 | 15.15 | 14.50 | 15.06 | 850,593 | +0.40(+2.73%) |
Oct 28, 2005 | 14.82 | 14.90 | 13.63 | 14.66 | 3,400,846 | -0.10(-0.68%) |
Oct 27, 2005 | 15.56 | 15.60 | 14.70 | 14.76 | 1,403,403 | -0.85(-5.45%) |
Oct 26, 2005 | 15.25 | 15.95 | 15.20 | 15.61 | 1,699,507 | +0.35(+2.29%) |
Oct 25, 2005 | 15.34 | 15.45 | 15.04 | 15.26 | 825,739 | -0.12(-0.78%) |
Oct 24, 2005 | 15.07 | 15.41 | 15.07 | 15.38 | 819,133 | +0.37(+2.47%) |
Oct 21, 2005 | 15.18 | 15.42 | 14.95 | 15.01 | 709,147 | -0.14(-0.92%) |
Oct 20, 2005 | 15.35 | 15.48 | 15.01 | 15.15 | 1,077,749 | -0.24(-1.56%) |
Oct 19, 2005 | 15.67 | 15.67 | 14.95 | 15.39 | 1,600,761 | -0.25(-1.60%) |
Oct 18, 2005 | 15.92 | 15.95 | 15.55 | 15.64 | 1,107,953 | -0.25(-1.57%) |
Oct 17, 2005 | 15.95 | 16.09 | 15.53 | 15.89 | 735,650 | -0.06(-0.38%) |
Oct 14, 2005 | 16.30 | 16.40 | 15.65 | 15.95 | 1,832,215 | -0.13(-0.81%) |
Oct 13, 2005 | 15.92 | 16.34 | 15.23 | 16.08 | 5,065,461 | +1.08(+7.20%) |
Oct 12, 2005 | 15.00 | 15.43 | 14.81 | 15.00 | 1,501,425 | +0.00(+0.00%) |
Oct 11, 2005 | 16.10 | 16.31 | 14.87 | 15.00 | 2,696,462 | -0.99(-6.19%) |
Oct 10, 2005 | 16.26 | 16.43 | 15.90 | 15.99 | 739,350 | -0.15(-0.93%) |
Oct 07, 2005 | 16.13 | 16.33 | 15.90 | 16.14 | 914,558 | +0.14(+0.88%) |
Oct 06, 2005 | 16.47 | 16.61 | 15.81 | 16.00 | 1,440,047 | -0.36(-2.20%) |
Oct 05, 2005 | 17.06 | 17.17 | 16.36 | 16.36 | 629,813 | -0.60(-3.54%) |
Oct 04, 2005 | 16.83 | 17.22 | 16.60 | 16.96 | 1,311,330 | +0.24(+1.44%) |