Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.16 | 16.25 | 16.05 | 16.17 | 712,451 | -0.16(-0.98%) |
Dec 29, 2005 | 16.41 | 16.52 | 16.27 | 16.33 | 950,804 | -0.13(-0.80%) |
Dec 28, 2005 | 16.39 | 16.60 | 16.32 | 16.46 | 662,933 | +0.02(+0.13%) |
Dec 27, 2005 | 16.50 | 16.77 | 16.33 | 16.44 | 919,766 | -0.27(-1.64%) |
Dec 23, 2005 | 16.64 | 16.84 | 16.47 | 16.71 | 732,590 | +0.09(+0.56%) |
Dec 22, 2005 | 16.48 | 16.66 | 16.48 | 16.62 | 1,187,498 | +0.29(+1.76%) |
Dec 21, 2005 | 16.13 | 16.45 | 15.98 | 16.33 | 1,349,085 | +0.25(+1.58%) |
Dec 20, 2005 | 16.65 | 16.65 | 15.87 | 16.08 | 2,637,753 | -0.44(-2.66%) |
Dec 19, 2005 | 17.07 | 17.09 | 16.06 | 16.52 | 2,035,474 | -0.63(-3.67%) |
Dec 16, 2005 | 17.45 | 17.54 | 17.14 | 17.15 | 851,530 | -0.16(-0.93%) |
Dec 15, 2005 | 17.47 | 17.60 | 17.28 | 17.31 | 541,861 | -0.11(-0.65%) |
Dec 14, 2005 | 17.39 | 17.51 | 17.35 | 17.42 | 634,264 | +0.00(+0.00%) |
Dec 13, 2005 | 17.30 | 17.43 | 17.21 | 17.42 | 668,145 | +0.18(+1.05%) |
Dec 12, 2005 | 17.14 | 17.33 | 17.05 | 17.24 | 621,707 | +0.27(+1.59%) |
Dec 09, 2005 | 16.92 | 17.06 | 16.79 | 16.97 | 486,419 | +0.05(+0.27%) |
Dec 08, 2005 | 17.03 | 17.03 | 16.61 | 16.92 | 1,519,912 | -0.19(-1.13%) |
Dec 07, 2005 | 17.54 | 17.54 | 16.92 | 17.12 | 926,163 | -0.45(-2.57%) |
Dec 06, 2005 | 17.54 | 17.71 | 17.48 | 17.57 | 637,818 | +0.11(+0.60%) |
Dec 05, 2005 | 17.28 | 17.49 | 17.22 | 17.46 | 795,377 | +0.19(+1.07%) |
Dec 02, 2005 | 16.88 | 17.30 | 16.88 | 17.28 | 1,118,788 | +0.13(+0.74%) |
Dec 01, 2005 | 17.10 | 17.19 | 16.93 | 17.15 | 1,127,081 | -0.07(-0.39%) |
Nov 30, 2005 | 17.59 | 17.73 | 17.11 | 17.22 | 1,077,562 | -0.02(-0.12%) |
Nov 29, 2005 | 17.22 | 17.58 | 17.22 | 17.24 | 907,919 | +0.02(+0.10%) |
Nov 28, 2005 | 17.79 | 17.93 | 17.17 | 17.22 | 1,051,026 | -0.50(-2.83%) |
Nov 25, 2005 | 17.71 | 17.89 | 17.69 | 17.73 | 283,843 | +0.26(+1.50%) |
Nov 23, 2005 | 17.49 | 17.65 | 17.31 | 17.46 | 786,374 | -0.05(-0.29%) |
Nov 22, 2005 | 17.93 | 17.96 | 17.43 | 17.52 | 1,071,165 | -0.52(-2.86%) |
Nov 21, 2005 | 18.02 | 18.07 | 17.90 | 18.03 | 938,720 | +0.02(+0.09%) |
Nov 18, 2005 | 17.87 | 18.06 | 17.77 | 18.01 | 818,122 | +0.32(+1.81%) |
Nov 17, 2005 | 17.26 | 17.77 | 17.25 | 17.69 | 2,549,141 | +0.60(+3.51%) |
Nov 16, 2005 | 17.18 | 17.26 | 16.93 | 17.09 | 960,992 | -0.08(-0.47%) |
Nov 15, 2005 | 17.22 | 17.49 | 16.99 | 17.17 | 1,454,519 | -0.03(-0.15%) |
Nov 14, 2005 | 17.27 | 17.51 | 17.18 | 17.20 | 955,542 | -0.04(-0.24%) |
Nov 11, 2005 | 17.20 | 17.52 | 17.16 | 17.24 | 949,856 | +0.11(+0.64%) |
Nov 10, 2005 | 16.86 | 17.25 | 16.74 | 17.13 | 1,630,322 | +0.54(+3.28%) |
Nov 09, 2005 | 16.25 | 16.71 | 16.25 | 16.59 | 1,234,173 | +0.30(+1.81%) |
Nov 08, 2005 | 16.40 | 16.44 | 16.15 | 16.29 | 1,043,444 | +0.02(+0.10%) |
Nov 07, 2005 | 16.36 | 16.65 | 16.27 | 16.27 | 986,580 | -0.08(-0.52%) |
Nov 04, 2005 | 16.58 | 16.63 | 16.23 | 16.36 | 1,405,001 | -0.22(-1.32%) |
Nov 03, 2005 | 16.57 | 16.92 | 16.36 | 16.58 | 2,778,253 | +0.71(+4.47%) |
Nov 02, 2005 | 15.75 | 16.06 | 15.62 | 15.87 | 1,708,272 | -0.01(-0.08%) |
Nov 01, 2005 | 16.09 | 16.19 | 15.77 | 15.88 | 1,997,565 | -0.21(-1.31%) |
Oct 31, 2005 | 15.83 | 16.33 | 15.83 | 16.09 | 1,720,830 | +0.05(+0.34%) |
Oct 28, 2005 | 15.83 | 16.13 | 15.72 | 16.04 | 1,228,250 | +0.00(+0.00%) |
Oct 27, 2005 | 16.65 | 16.72 | 15.98 | 16.04 | 892,045 | -0.66(-3.97%) |
Oct 26, 2005 | 16.54 | 17.01 | 16.48 | 16.70 | 1,241,044 | +0.27(+1.64%) |
Oct 25, 2005 | 16.48 | 16.63 | 16.27 | 16.43 | 1,350,980 | +0.08(+0.49%) |
Oct 24, 2005 | 15.96 | 16.35 | 15.91 | 16.35 | 1,009,326 | +0.31(+1.95%) |
Oct 21, 2005 | 15.79 | 16.24 | 15.66 | 16.04 | 1,128,976 | +0.19(+1.20%) |
Oct 20, 2005 | 16.00 | 16.01 | 15.71 | 15.85 | 1,026,859 | -0.20(-1.26%) |
Oct 19, 2005 | 15.98 | 16.11 | 15.73 | 16.05 | 1,237,727 | -0.08(-0.47%) |
Oct 18, 2005 | 15.93 | 16.27 | 15.78 | 16.13 | 1,367,803 | +0.23(+1.43%) |
Oct 17, 2005 | 15.83 | 16.01 | 15.65 | 15.90 | 1,283,218 | +0.01(+0.05%) |
Oct 14, 2005 | 15.81 | 15.92 | 15.49 | 15.89 | 684,493 | +0.27(+1.70%) |
Oct 13, 2005 | 15.30 | 15.80 | 15.09 | 15.62 | 1,575,591 | +0.00(+0.03%) |
Oct 12, 2005 | 15.72 | 15.81 | 15.33 | 15.62 | 1,273,030 | -0.19(-1.23%) |
Oct 11, 2005 | 16.00 | 16.00 | 15.77 | 15.81 | 1,680,788 | -0.36(-2.22%) |
Oct 10, 2005 | 17.18 | 16.30 | 15.95 | 16.17 | 1,050,315 | -0.18(-1.11%) |
Oct 07, 2005 | 16.46 | 16.46 | 16.02 | 16.36 | 1,245,309 | -0.12(-0.74%) |
Oct 06, 2005 | 16.46 | 16.73 | 16.36 | 16.48 | 4,816,097 | -0.17(-1.04%) |
Oct 05, 2005 | 16.67 | 16.85 | 16.60 | 16.65 | 905,313 | -0.30(-1.74%) |
Oct 04, 2005 | 16.83 | 17.18 | 16.62 | 16.95 | 1,352,876 | -0.06(-0.35%) |