Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | -0.21(-1.14%) |
Dec 29, 2005 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | -0.01(-0.05%) |
Dec 28, 2005 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.08(+0.43%) |
Dec 23, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.02(+0.11%) |
Dec 22, 2005 | 18.36 | 18.41 | 18.41 | 18.41 | 0 | +0.05(+0.27%) |
Dec 21, 2005 | 18.34 | 18.36 | 18.36 | 18.36 | 0 | +0.02(+0.11%) |
Dec 20, 2005 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | -0.05(-0.27%) |
Dec 19, 2005 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | -0.10(-0.54%) |
Dec 16, 2005 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | +0.26(+1.43%) |
Dec 15, 2005 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | -0.17(-0.92%) |
Dec 14, 2005 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.25(-1.34%) |
Dec 13, 2005 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.03(+0.16%) |
Dec 12, 2005 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.19(+1.03%) |
Dec 09, 2005 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | -0.01(-0.05%) |
Dec 08, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.11(+0.60%) |
Dec 07, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | -0.04(-0.22%) |
Dec 06, 2005 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | +0.14(+0.77%) |
Dec 05, 2005 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.05(+0.28%) |
Dec 02, 2005 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.05(+0.28%) |
Dec 01, 2005 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.21(+1.17%) |
Nov 30, 2005 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | -0.04(-0.22%) |
Nov 29, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | -0.10(-0.55%) |
Nov 25, 2005 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.06(-0.33%) |
Nov 23, 2005 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.19(+1.06%) |
Nov 22, 2005 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.01(+0.06%) |
Nov 21, 2005 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.13(+0.73%) |
Nov 18, 2005 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.04(+0.23%) |
Nov 17, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.20(+1.14%) |
Nov 16, 2005 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | -0.18(-1.02%) |
Nov 15, 2005 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.05(-0.28%) |
Nov 14, 2005 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.02(+0.11%) |
Nov 10, 2005 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.13(+0.74%) |
Nov 09, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | -0.04(-0.23%) |
Nov 08, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.12(-0.67%) |
Nov 07, 2005 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.04(+0.23%) |
Nov 04, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.30(-1.66%) |
Nov 03, 2005 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.22(+1.23%) |
Nov 02, 2005 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | +0.25(+1.42%) |
Nov 01, 2005 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.04(+0.23%) |
Oct 31, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.16(+0.92%) |
Oct 28, 2005 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.10(+0.58%) |
Oct 27, 2005 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | -0.23(-1.31%) |
Oct 26, 2005 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.09(+0.52%) |
Oct 25, 2005 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | +0.10(+0.58%) |
Oct 24, 2005 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.24(+1.41%) |
Oct 21, 2005 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.10(+0.59%) |
Oct 20, 2005 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.20(-1.16%) |
Oct 19, 2005 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | -0.02(-0.12%) |
Oct 18, 2005 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | -0.34(-1.94%) |
Oct 17, 2005 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | -0.11(-0.62%) |
Oct 14, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.26(+1.50%) |
Oct 13, 2005 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | -0.36(-2.03%) |
Oct 12, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.10(-0.56%) |
Oct 11, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | -0.03(-0.17%) |
Oct 07, 2005 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | -0.10(-0.56%) |
Oct 06, 2005 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.03(+0.17%) |
Oct 05, 2005 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.19(-1.05%) |
Oct 04, 2005 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | -0.06(-0.33%) |