Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.09(-0.50%) |
Dec 29, 2005 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.08(+0.45%) |
Dec 28, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.01(+0.06%) |
Dec 22, 2005 | 18.10 | 17.95 | 17.95 | 17.95 | 0 | -0.15(-0.83%) |
Dec 21, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.09(+0.50%) |
Dec 20, 2005 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | -0.01(-0.06%) |
Dec 19, 2005 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | -0.02(-0.11%) |
Dec 16, 2005 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.10(+0.56%) |
Dec 15, 2005 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | -0.08(-0.44%) |
Dec 14, 2005 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.02(+0.11%) |
Dec 13, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.04(+0.22%) |
Dec 12, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.21(+1.18%) |
Dec 09, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.07(+0.40%) |
Dec 08, 2005 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.02(+0.11%) |
Dec 07, 2005 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | -0.09(-0.51%) |
Dec 06, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.05(+0.28%) |
Dec 05, 2005 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.09(+0.51%) |
Dec 02, 2005 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | +0.11(+0.63%) |
Dec 01, 2005 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.24(+1.39%) |
Nov 30, 2005 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.05(-0.29%) |
Nov 29, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.06(+0.35%) |
Nov 25, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | -0.05(-0.29%) |
Nov 23, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.07(+0.41%) |
Nov 22, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.01(+0.06%) |
Nov 21, 2005 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.04(+0.23%) |
Nov 18, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.05(+0.29%) |
Nov 17, 2005 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | +0.26(+1.54%) |
Nov 16, 2005 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | -0.06(-0.35%) |
Nov 15, 2005 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | -0.05(-0.29%) |
Nov 14, 2005 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.09(-0.53%) |
Nov 11, 2005 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.13(+0.77%) |
Nov 10, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.02(-0.12%) |
Nov 09, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | -0.05(-0.29%) |
Nov 08, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | -0.01(-0.06%) |
Nov 07, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | +0.03(+0.18%) |
Nov 04, 2005 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | -0.12(-0.70%) |
Nov 03, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.01(-0.06%) |
Nov 02, 2005 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.16(+0.94%) |
Nov 01, 2005 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.15(+0.89%) |
Oct 31, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | +0.19(+1.14%) |
Oct 28, 2005 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.03(+0.18%) |
Oct 27, 2005 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | -0.08(-0.48%) |
Oct 26, 2005 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | -0.02(-0.12%) |
Oct 25, 2005 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | +0.06(+0.36%) |
Oct 24, 2005 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.23(+1.40%) |
Oct 21, 2005 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.02(+0.12%) |
Oct 20, 2005 | 16.38 | 16.38 | 16.38 | 16.38 | 0 | -0.14(-0.85%) |
Oct 19, 2005 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | -0.06(-0.36%) |
Oct 18, 2005 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | -0.19(-1.13%) |
Oct 17, 2005 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | -0.11(-0.65%) |
Oct 14, 2005 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.08(+0.48%) |
Oct 13, 2005 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | -0.19(-1.12%) |
Oct 12, 2005 | 16.99 | 16.99 | 16.99 | 16.99 | 0 | -0.07(-0.41%) |
Oct 11, 2005 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | +0.05(+0.29%) |
Oct 10, 2005 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | -0.04(-0.23%) |
Oct 07, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | -0.10(-0.58%) |
Oct 06, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | -0.06(-0.35%) |
Oct 05, 2005 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.14(-0.81%) |
Oct 04, 2005 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.04(+0.23%) |