Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.08 | 19.28 | 18.85 | 19.17 | 530,094 | -0.01(-0.03%) |
Dec 29, 2005 | 19.21 | 19.37 | 19.09 | 19.18 | 299,614 | -0.14(-0.75%) |
Dec 28, 2005 | 19.13 | 19.39 | 19.07 | 19.32 | 348,328 | +0.15(+0.79%) |
Dec 27, 2005 | 19.19 | 19.34 | 18.94 | 19.17 | 500,798 | +0.02(+0.10%) |
Dec 23, 2005 | 18.95 | 19.32 | 18.95 | 19.15 | 356,688 | +0.09(+0.48%) |
Dec 22, 2005 | 19.07 | 19.14 | 18.66 | 19.06 | 681,799 | -0.09(-0.44%) |
Dec 21, 2005 | 18.94 | 19.36 | 18.94 | 19.15 | 426,545 | +0.26(+1.35%) |
Dec 20, 2005 | 18.98 | 19.43 | 18.75 | 18.89 | 390,934 | -0.04(-0.21%) |
Dec 19, 2005 | 19.13 | 19.49 | 18.83 | 18.93 | 606,323 | -0.20(-1.06%) |
Dec 16, 2005 | 19.05 | 19.28 | 18.88 | 19.13 | 973,199 | +0.01(+0.07%) |
Dec 15, 2005 | 19.75 | 19.79 | 19.03 | 19.12 | 631,481 | -0.61(-3.09%) |
Dec 14, 2005 | 19.91 | 20.13 | 19.69 | 19.73 | 498,665 | -0.15(-0.76%) |
Dec 13, 2005 | 19.94 | 20.17 | 19.73 | 19.88 | 407,400 | -0.07(-0.33%) |
Dec 12, 2005 | 20.02 | 20.31 | 19.80 | 19.94 | 326,044 | -0.03(-0.13%) |
Dec 09, 2005 | 20.06 | 20.45 | 19.38 | 19.97 | 468,674 | +0.09(+0.43%) |
Dec 08, 2005 | 20.08 | 20.34 | 19.64 | 19.89 | 540,139 | -0.08(-0.39%) |
Dec 07, 2005 | 20.55 | 20.69 | 19.70 | 19.96 | 954,033 | -0.62(-2.99%) |
Dec 06, 2005 | 20.93 | 20.97 | 20.50 | 20.58 | 385,955 | -0.30(-1.44%) |
Dec 05, 2005 | 20.91 | 20.95 | 20.30 | 20.88 | 369,516 | -0.05(-0.22%) |
Dec 02, 2005 | 21.14 | 21.43 | 20.80 | 20.93 | 376,213 | -0.24(-1.11%) |
Dec 01, 2005 | 20.29 | 21.31 | 20.29 | 21.16 | 617,885 | +0.92(+4.53%) |
Nov 30, 2005 | 20.23 | 20.51 | 20.15 | 20.25 | 429,291 | +0.07(+0.36%) |
Nov 29, 2005 | 20.52 | 20.78 | 20.09 | 20.17 | 291,579 | -0.19(-0.93%) |
Nov 28, 2005 | 20.70 | 20.91 | 20.09 | 20.36 | 498,479 | -0.30(-1.46%) |
Nov 25, 2005 | 20.34 | 20.66 | 20.30 | 20.66 | 118,755 | +0.33(+1.61%) |
Nov 23, 2005 | 20.40 | 20.82 | 20.32 | 20.34 | 516,772 | -0.09(-0.45%) |
Nov 22, 2005 | 19.77 | 20.67 | 19.76 | 20.43 | 865,622 | +0.63(+3.17%) |
Nov 21, 2005 | 19.49 | 19.88 | 19.29 | 19.80 | 424,664 | +0.31(+1.61%) |
Nov 18, 2005 | 19.05 | 19.60 | 18.94 | 19.49 | 460,322 | +0.54(+2.87%) |
Nov 17, 2005 | 18.98 | 19.03 | 18.54 | 18.94 | 516,464 | +0.03(+0.14%) |
Nov 16, 2005 | 18.84 | 19.15 | 18.78 | 18.92 | 432,672 | +0.09(+0.45%) |
Nov 15, 2005 | 19.02 | 19.24 | 18.75 | 18.83 | 375,194 | -0.19(-1.00%) |
Nov 14, 2005 | 19.62 | 19.62 | 18.91 | 19.02 | 725,273 | -0.55(-2.81%) |
Nov 11, 2005 | 19.23 | 19.64 | 19.23 | 19.57 | 751,886 | +0.33(+1.74%) |
Nov 10, 2005 | 18.73 | 19.27 | 18.71 | 19.24 | 501,359 | +0.39(+2.05%) |
Nov 09, 2005 | 18.70 | 18.98 | 18.58 | 18.85 | 347,468 | +0.12(+0.63%) |
Nov 08, 2005 | 18.87 | 19.06 | 18.60 | 18.73 | 395,805 | -0.25(-1.31%) |
Nov 07, 2005 | 19.01 | 19.06 | 18.68 | 18.98 | 621,500 | +0.02(+0.10%) |
Nov 04, 2005 | 19.04 | 19.23 | 18.84 | 18.96 | 463,984 | -0.09(-0.45%) |
Nov 03, 2005 | 18.98 | 19.21 | 18.83 | 19.05 | 536,027 | +0.01(+0.03%) |
Nov 02, 2005 | 18.87 | 19.06 | 18.72 | 19.04 | 710,287 | +0.10(+0.52%) |
Nov 01, 2005 | 19.29 | 19.29 | 18.69 | 18.94 | 546,278 | -0.30(-1.56%) |
Oct 31, 2005 | 18.89 | 19.61 | 18.83 | 19.24 | 911,890 | +0.42(+2.23%) |
Oct 28, 2005 | 18.58 | 18.90 | 18.37 | 18.82 | 801,859 | +0.33(+1.77%) |
Oct 27, 2005 | 18.87 | 19.02 | 18.13 | 18.50 | 1,194,253 | -0.54(-2.82%) |
Oct 26, 2005 | 18.69 | 19.30 | 18.65 | 19.03 | 539,243 | +0.23(+1.22%) |
Oct 25, 2005 | 18.99 | 19.32 | 18.55 | 18.81 | 552,332 | -0.27(-1.44%) |
Oct 24, 2005 | 19.17 | 19.51 | 18.95 | 19.08 | 503,094 | -0.03(-0.17%) |
Oct 21, 2005 | 18.82 | 19.39 | 18.82 | 19.11 | 499,518 | +0.29(+1.57%) |
Oct 20, 2005 | 18.71 | 19.19 | 18.57 | 18.82 | 527,558 | +0.09(+0.45%) |
Oct 19, 2005 | 18.48 | 18.77 | 17.84 | 18.73 | 656,004 | +0.17(+0.92%) |
Oct 18, 2005 | 18.87 | 18.87 | 18.41 | 18.56 | 385,908 | -0.29(-1.56%) |
Oct 17, 2005 | 18.77 | 19.01 | 18.52 | 18.86 | 380,790 | +0.07(+0.38%) |
Oct 14, 2005 | 18.78 | 18.96 | 18.46 | 18.79 | 316,612 | +0.07(+0.38%) |
Oct 13, 2005 | 18.88 | 18.88 | 18.34 | 18.71 | 757,690 | -0.07(-0.35%) |
Oct 12, 2005 | 18.50 | 18.94 | 18.25 | 18.78 | 629,590 | +0.21(+1.13%) |
Oct 11, 2005 | 18.79 | 18.92 | 18.43 | 18.57 | 1,077,251 | -0.26(-1.36%) |
Oct 10, 2005 | 18.84 | 19.22 | 18.65 | 18.82 | 308,470 | -0.06(-0.31%) |
Oct 07, 2005 | 19.02 | 19.20 | 18.85 | 18.88 | 382,924 | -0.08(-0.41%) |
Oct 06, 2005 | 18.92 | 19.28 | 18.59 | 18.96 | 897,515 | +0.05(+0.24%) |
Oct 05, 2005 | 19.10 | 19.27 | 18.90 | 18.92 | 367,344 | -0.26(-1.33%) |
Oct 04, 2005 | 19.36 | 19.77 | 19.16 | 19.17 | 280,467 | -0.16(-0.85%) |