Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.12(-0.67%) |
Dec 29, 2005 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.04(+0.22%) |
Dec 28, 2005 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | -0.09(-0.50%) |
Dec 23, 2005 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.02(+0.11%) |
Dec 22, 2005 | 17.94 | 18.01 | 18.01 | 18.01 | 0 | +0.07(+0.39%) |
Dec 21, 2005 | 17.82 | 17.94 | 17.94 | 17.94 | 0 | +0.12(+0.67%) |
Dec 20, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | -0.04(-0.22%) |
Dec 16, 2005 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -1.15(-6.05%) |
Dec 15, 2005 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | -0.13(-0.68%) |
Dec 14, 2005 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.05(+0.26%) |
Dec 13, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.07(+0.37%) |
Dec 12, 2005 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.24(+1.28%) |
Dec 09, 2005 | 18.78 | 18.78 | 18.78 | 18.78 | 0 | +0.06(+0.32%) |
Dec 08, 2005 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.01(-0.05%) |
Dec 07, 2005 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | -0.02(-0.11%) |
Dec 06, 2005 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.10(+0.54%) |
Dec 05, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.07(+0.38%) |
Dec 02, 2005 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.14(+0.76%) |
Dec 01, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.34(+1.88%) |
Nov 30, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | -0.11(-0.60%) |
Nov 29, 2005 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | -0.01(-0.05%) |
Nov 25, 2005 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.13(-0.71%) |
Nov 23, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.09(+0.49%) |
Nov 22, 2005 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.05(+0.27%) |
Nov 21, 2005 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | +0.06(+0.33%) |
Nov 18, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.06(+0.33%) |
Nov 17, 2005 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.18(+1.01%) |
Nov 16, 2005 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.01(+0.06%) |
Nov 15, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.07(-0.39%) |
Nov 14, 2005 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | -0.12(-0.66%) |
Nov 11, 2005 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.23(+1.29%) |
Nov 10, 2005 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.05(-0.28%) |
Nov 09, 2005 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | -0.03(-0.17%) |
Nov 08, 2005 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.04(+0.22%) |
Nov 07, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.03(+0.17%) |
Nov 04, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | -0.13(-0.72%) |
Nov 03, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.08(+0.45%) |
Nov 02, 2005 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.25(+1.41%) |
Nov 01, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.14(+0.80%) |
Oct 31, 2005 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.22(+1.27%) |
Oct 28, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.05(+0.29%) |
Oct 27, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.10(-0.58%) |
Oct 26, 2005 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | -0.05(-0.29%) |
Oct 25, 2005 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.04(+0.23%) |
Oct 24, 2005 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | +0.25(+1.46%) |
Oct 21, 2005 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.04(+0.23%) |
Oct 20, 2005 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | -0.26(-1.50%) |
Oct 19, 2005 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.02(+0.12%) |
Oct 18, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.23(-1.31%) |
Oct 17, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | -0.16(-0.90%) |
Oct 14, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.16(+0.91%) |
Oct 13, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | -0.15(-0.85%) |
Oct 12, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.17(-0.95%) |
Oct 11, 2005 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | +0.10(+0.56%) |
Oct 10, 2005 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | -0.02(-0.11%) |
Oct 07, 2005 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.04(+0.23%) |
Oct 06, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.14(-0.78%) |
Oct 05, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.26(-1.43%) |
Oct 04, 2005 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | -0.04(-0.22%) |