Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.15 | 17.30 | 17.01 | 17.23 | 340,792 | +0.01(+0.08%) |
Dec 29, 2005 | 17.16 | 17.26 | 17.16 | 17.21 | 273,059 | +0.05(+0.31%) |
Dec 28, 2005 | 17.12 | 17.20 | 17.05 | 17.16 | 297,965 | +0.09(+0.54%) |
Dec 27, 2005 | 17.36 | 17.38 | 17.06 | 17.07 | 454,693 | -0.30(-1.74%) |
Dec 23, 2005 | 17.30 | 17.40 | 17.26 | 17.37 | 345,652 | +0.11(+0.65%) |
Dec 22, 2005 | 17.36 | 17.36 | 17.15 | 17.26 | 342,159 | -0.05(-0.27%) |
Dec 21, 2005 | 17.47 | 17.53 | 17.19 | 17.30 | 312,089 | -0.10(-0.57%) |
Dec 20, 2005 | 17.37 | 17.52 | 17.30 | 17.40 | 419,004 | +0.03(+0.19%) |
Dec 19, 2005 | 17.60 | 17.60 | 17.35 | 17.37 | 266,073 | -0.28(-1.57%) |
Dec 16, 2005 | 17.55 | 17.65 | 17.42 | 17.65 | 670,650 | +0.13(+0.75%) |
Dec 15, 2005 | 17.53 | 17.55 | 17.38 | 17.52 | 361,143 | +0.02(+0.11%) |
Dec 14, 2005 | 17.38 | 17.56 | 17.38 | 17.50 | 378,456 | +0.11(+0.61%) |
Dec 13, 2005 | 17.43 | 17.50 | 17.32 | 17.39 | 348,234 | -0.03(-0.15%) |
Dec 12, 2005 | 17.44 | 17.57 | 17.36 | 17.42 | 559,331 | +0.00(+0.00%) |
Dec 09, 2005 | 17.44 | 17.46 | 17.29 | 17.42 | 261,365 | +0.03(+0.19%) |
Dec 08, 2005 | 17.42 | 17.48 | 17.25 | 17.38 | 298,877 | -0.03(-0.15%) |
Dec 07, 2005 | 17.56 | 17.65 | 17.38 | 17.41 | 274,578 | -0.11(-0.60%) |
Dec 06, 2005 | 17.50 | 17.67 | 17.49 | 17.52 | 246,178 | +0.01(+0.08%) |
Dec 05, 2005 | 17.65 | 17.67 | 17.35 | 17.50 | 363,876 | -0.14(-0.78%) |
Dec 02, 2005 | 17.63 | 17.67 | 17.48 | 17.64 | 197,580 | +0.00(+0.00%) |
Dec 01, 2005 | 17.52 | 17.71 | 17.52 | 17.64 | 263,187 | +0.14(+0.83%) |
Nov 30, 2005 | 17.52 | 17.68 | 17.43 | 17.50 | 333,654 | -0.05(-0.30%) |
Nov 29, 2005 | 17.55 | 17.81 | 17.55 | 17.55 | 198,036 | -0.03(-0.15%) |
Nov 28, 2005 | 17.84 | 17.91 | 17.57 | 17.57 | 326,213 | -0.28(-1.59%) |
Nov 25, 2005 | 17.70 | 17.87 | 17.69 | 17.86 | 159,765 | +0.17(+0.97%) |
Nov 23, 2005 | 17.61 | 17.76 | 17.51 | 17.69 | 343,830 | +0.05(+0.30%) |
Nov 22, 2005 | 17.48 | 17.66 | 17.48 | 17.63 | 747,648 | +0.01(+0.04%) |
Nov 21, 2005 | 17.42 | 17.65 | 17.42 | 17.63 | 586,971 | +0.24(+1.36%) |
Nov 18, 2005 | 17.32 | 17.46 | 17.24 | 17.39 | 594,716 | +0.16(+0.92%) |
Nov 17, 2005 | 17.32 | 17.46 | 17.15 | 17.23 | 698,290 | -0.09(-0.49%) |
Nov 16, 2005 | 17.36 | 17.39 | 17.22 | 17.32 | 620,382 | -0.05(-0.27%) |
Nov 15, 2005 | 17.43 | 17.44 | 17.29 | 17.36 | 807,484 | -0.10(-0.57%) |
Nov 14, 2005 | 17.35 | 17.46 | 17.19 | 17.46 | 817,355 | +0.20(+1.14%) |
Nov 11, 2005 | 17.28 | 17.32 | 17.12 | 17.26 | 797,460 | +0.01(+0.08%) |
Nov 10, 2005 | 17.34 | 17.38 | 17.12 | 17.25 | 595,931 | -0.08(-0.46%) |
Nov 09, 2005 | 17.17 | 17.40 | 17.02 | 17.33 | 746,585 | +0.20(+1.19%) |
Nov 08, 2005 | 17.32 | 17.40 | 17.09 | 17.13 | 351,423 | -0.18(-1.03%) |
Nov 07, 2005 | 17.40 | 17.57 | 17.23 | 17.30 | 488,864 | -0.09(-0.53%) |
Nov 04, 2005 | 17.43 | 17.58 | 17.36 | 17.40 | 629,342 | -0.03(-0.19%) |
Nov 03, 2005 | 17.38 | 17.65 | 17.37 | 17.43 | 591,375 | +0.07(+0.42%) |
Nov 02, 2005 | 17.15 | 17.36 | 17.09 | 17.36 | 378,911 | +0.22(+1.27%) |
Nov 01, 2005 | 17.30 | 17.30 | 17.07 | 17.14 | 400,628 | -0.18(-1.03%) |
Oct 31, 2005 | 17.27 | 17.42 | 17.22 | 17.32 | 453,175 | +0.08(+0.46%) |
Oct 28, 2005 | 17.07 | 17.28 | 17.07 | 17.24 | 443,455 | +0.19(+1.12%) |
Oct 27, 2005 | 17.25 | 17.25 | 17.03 | 17.05 | 596,387 | -0.12(-0.69%) |
Oct 26, 2005 | 17.30 | 17.30 | 17.06 | 17.17 | 754,937 | -0.17(-0.99%) |
Oct 25, 2005 | 17.25 | 17.46 | 17.19 | 17.34 | 637,999 | +0.09(+0.50%) |
Oct 24, 2005 | 16.98 | 17.32 | 16.96 | 17.25 | 498,887 | +0.27(+1.59%) |
Oct 21, 2005 | 17.14 | 17.22 | 16.96 | 16.98 | 555,838 | -0.16(-0.92%) |
Oct 20, 2005 | 17.24 | 17.41 | 16.96 | 17.14 | 358,713 | -0.14(-0.84%) |
Oct 19, 2005 | 17.04 | 17.31 | 16.82 | 17.28 | 671,865 | +0.24(+1.39%) |
Oct 18, 2005 | 17.34 | 17.40 | 17.05 | 17.05 | 388,327 | -0.31(-1.78%) |
Oct 17, 2005 | 17.26 | 17.43 | 17.13 | 17.36 | 491,446 | +0.10(+0.57%) |
Oct 14, 2005 | 17.36 | 17.36 | 17.07 | 17.26 | 501,621 | +0.00(+0.00%) |
Oct 13, 2005 | 17.53 | 17.58 | 16.46 | 17.26 | 888,278 | -0.34(-1.91%) |
Oct 12, 2005 | 17.79 | 17.90 | 17.42 | 17.59 | 631,165 | -0.18(-1.04%) |
Oct 11, 2005 | 18.03 | 18.08 | 17.71 | 17.78 | 764,809 | -0.25(-1.39%) |
Oct 10, 2005 | 18.46 | 18.48 | 18.01 | 18.03 | 452,112 | -0.43(-2.32%) |
Oct 07, 2005 | 18.19 | 18.51 | 18.19 | 18.46 | 654,097 | +0.36(+2.00%) |
Oct 06, 2005 | 18.29 | 18.67 | 17.97 | 18.09 | 1,527,644 | -0.19(-1.04%) |
Oct 05, 2005 | 18.60 | 18.70 | 18.29 | 18.29 | 568,291 | -0.30(-1.63%) |
Oct 04, 2005 | 18.69 | 18.85 | 18.58 | 18.59 | 394,857 | -0.09(-0.46%) |