Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.18 | 17.22 | 16.99 | 17.21 | 271,251 | +0.03(+0.18%) |
Dec 29, 2005 | 17.40 | 17.41 | 16.94 | 17.18 | 437,040 | -0.22(-1.28%) |
Dec 28, 2005 | 17.60 | 17.65 | 17.29 | 17.40 | 514,389 | +0.12(+0.71%) |
Dec 27, 2005 | 18.68 | 18.68 | 16.97 | 17.28 | 970,245 | -1.42(-7.57%) |
Dec 23, 2005 | 18.93 | 18.94 | 18.65 | 18.70 | 327,599 | -0.24(-1.25%) |
Dec 22, 2005 | 19.10 | 19.16 | 18.64 | 18.94 | 337,635 | -0.12(-0.64%) |
Dec 21, 2005 | 19.44 | 19.56 | 18.51 | 19.06 | 619,661 | -0.38(-1.97%) |
Dec 20, 2005 | 19.63 | 19.75 | 19.33 | 19.44 | 415,445 | -0.13(-0.66%) |
Dec 19, 2005 | 19.41 | 20.21 | 19.39 | 19.57 | 867,450 | +0.22(+1.15%) |
Dec 16, 2005 | 19.78 | 20.08 | 19.25 | 19.35 | 553,029 | -0.18(-0.90%) |
Dec 15, 2005 | 19.41 | 19.63 | 19.32 | 19.52 | 450,146 | +0.05(+0.28%) |
Dec 14, 2005 | 19.75 | 20.09 | 19.36 | 19.47 | 776,807 | -0.17(-0.86%) |
Dec 13, 2005 | 19.21 | 19.72 | 19.13 | 19.64 | 995,796 | +0.41(+2.12%) |
Dec 12, 2005 | 19.12 | 19.33 | 18.91 | 19.23 | 659,960 | +0.30(+1.61%) |
Dec 09, 2005 | 19.30 | 19.30 | 18.77 | 18.93 | 665,079 | -0.17(-0.88%) |
Dec 08, 2005 | 19.23 | 19.25 | 18.64 | 19.10 | 932,896 | +0.20(+1.05%) |
Dec 07, 2005 | 19.52 | 19.89 | 18.60 | 18.90 | 3,657,245 | +1.24(+7.02%) |
Dec 06, 2005 | 17.65 | 18.02 | 17.49 | 17.66 | 505,998 | -0.08(-0.47%) |
Dec 05, 2005 | 18.12 | 18.45 | 17.52 | 17.74 | 637,184 | -0.24(-1.36%) |
Dec 02, 2005 | 18.37 | 18.37 | 17.88 | 17.99 | 486,277 | -0.34(-1.84%) |
Dec 01, 2005 | 17.99 | 18.51 | 17.88 | 18.32 | 998,603 | +0.41(+2.31%) |
Nov 30, 2005 | 17.41 | 17.99 | 17.15 | 17.91 | 884,518 | +0.76(+4.42%) |
Nov 29, 2005 | 16.96 | 17.21 | 16.91 | 17.15 | 321,968 | +0.17(+0.99%) |
Nov 28, 2005 | 17.13 | 17.32 | 16.42 | 16.98 | 777,743 | -0.14(-0.80%) |
Nov 25, 2005 | 17.14 | 17.37 | 16.91 | 17.12 | 95,776 | +0.11(+0.63%) |
Nov 23, 2005 | 16.91 | 17.31 | 16.54 | 17.01 | 585,658 | +0.11(+0.68%) |
Nov 22, 2005 | 15.88 | 17.35 | 15.73 | 16.90 | 1,402,284 | +0.99(+6.26%) |
Nov 21, 2005 | 15.15 | 15.96 | 14.92 | 15.90 | 805,493 | +0.77(+5.06%) |
Nov 18, 2005 | 15.25 | 15.35 | 14.92 | 15.14 | 380,956 | -0.03(-0.20%) |
Nov 17, 2005 | 14.50 | 15.31 | 14.50 | 15.17 | 464,300 | +0.56(+3.82%) |
Nov 16, 2005 | 14.47 | 14.84 | 14.40 | 14.61 | 349,679 | -0.03(-0.21%) |
Nov 15, 2005 | 15.12 | 15.12 | 14.27 | 14.64 | 488,449 | -0.37(-2.45%) |
Nov 14, 2005 | 14.95 | 15.54 | 14.89 | 15.01 | 743,801 | -0.31(-2.00%) |
Nov 11, 2005 | 14.72 | 15.58 | 14.64 | 15.32 | 1,179,270 | +0.60(+4.06%) |
Nov 10, 2005 | 13.64 | 14.77 | 13.64 | 14.72 | 1,141,700 | +1.28(+9.51%) |
Nov 09, 2005 | 14.04 | 14.43 | 13.43 | 13.44 | 666,929 | -0.58(-4.15%) |
Nov 08, 2005 | 13.64 | 14.04 | 13.35 | 14.02 | 564,468 | +0.34(+2.46%) |
Nov 07, 2005 | 13.05 | 13.86 | 13.01 | 13.68 | 347,627 | +0.68(+5.24%) |
Nov 04, 2005 | 14.20 | 14.21 | 12.93 | 13.00 | 788,471 | -1.16(-8.21%) |
Nov 03, 2005 | 14.52 | 14.74 | 14.11 | 14.17 | 962,188 | -0.24(-1.70%) |
Nov 02, 2005 | 13.75 | 14.54 | 13.75 | 14.41 | 685,179 | +0.54(+3.92%) |
Nov 01, 2005 | 12.81 | 14.04 | 12.81 | 13.87 | 548,038 | +0.97(+7.54%) |
Oct 31, 2005 | 12.41 | 12.97 | 12.05 | 12.90 | 158,177 | +0.51(+4.08%) |
Oct 28, 2005 | 11.85 | 12.39 | 11.84 | 12.39 | 89,006 | +0.60(+5.06%) |
Oct 27, 2005 | 11.69 | 11.86 | 11.56 | 11.79 | 153,351 | +0.11(+0.92%) |
Oct 26, 2005 | 11.91 | 12.09 | 11.68 | 11.69 | 106,314 | -0.25(-2.12%) |
Oct 25, 2005 | 12.21 | 12.21 | 11.86 | 11.94 | 91,308 | -0.31(-2.56%) |
Oct 24, 2005 | 12.18 | 12.27 | 11.87 | 12.25 | 359,007 | -0.09(-0.74%) |
Oct 21, 2005 | 12.98 | 13.05 | 12.08 | 12.35 | 306,906 | -0.45(-3.53%) |
Oct 20, 2005 | 12.74 | 13.01 | 12.19 | 12.80 | 344,524 | -0.07(-0.54%) |
Oct 19, 2005 | 12.25 | 12.87 | 11.99 | 12.87 | 388,032 | +0.56(+4.54%) |
Oct 18, 2005 | 11.56 | 12.44 | 11.49 | 12.31 | 480,450 | +0.71(+6.14%) |
Oct 17, 2005 | 11.31 | 11.67 | 11.17 | 11.60 | 306,014 | +0.38(+3.34%) |
Oct 14, 2005 | 11.31 | 11.37 | 11.04 | 11.22 | 189,576 | +0.00(+0.00%) |
Oct 13, 2005 | 10.94 | 11.35 | 10.64 | 11.22 | 387,153 | +0.33(+3.02%) |
Oct 12, 2005 | 11.27 | 11.33 | 10.70 | 10.89 | 460,674 | -0.42(-3.72%) |
Oct 11, 2005 | 11.92 | 11.96 | 11.25 | 11.31 | 389,935 | -0.64(-5.38%) |
Oct 10, 2005 | 12.31 | 12.31 | 11.95 | 11.96 | 108,888 | -0.29(-2.38%) |
Oct 07, 2005 | 12.45 | 12.48 | 12.16 | 12.25 | 158,124 | -0.16(-1.30%) |
Oct 06, 2005 | 12.39 | 12.44 | 12.06 | 12.41 | 181,719 | +0.02(+0.19%) |
Oct 05, 2005 | 12.61 | 12.80 | 12.32 | 12.38 | 253,128 | -0.10(-0.80%) |
Oct 04, 2005 | 12.78 | 12.90 | 12.33 | 12.48 | 439,712 | -0.41(-3.20%) |