Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.00 | 18.00 | 17.72 | 17.89 | 1,695,065 | -0.14(-0.78%) |
Dec 29, 2005 | 18.22 | 18.28 | 18.01 | 18.03 | 1,126,608 | -0.18(-0.98%) |
Dec 28, 2005 | 18.24 | 18.31 | 18.06 | 18.21 | 971,115 | -0.05(-0.25%) |
Dec 27, 2005 | 18.33 | 18.52 | 18.19 | 18.25 | 1,308,198 | -0.08(-0.45%) |
Dec 23, 2005 | 18.24 | 18.33 | 18.19 | 18.33 | 841,282 | +0.10(+0.55%) |
Dec 22, 2005 | 18.09 | 18.26 | 18.09 | 18.23 | 1,242,185 | +0.14(+0.78%) |
Dec 21, 2005 | 18.13 | 18.15 | 18.00 | 18.09 | 1,721,383 | -0.05(-0.28%) |
Dec 20, 2005 | 18.11 | 18.28 | 18.10 | 18.14 | 1,280,784 | +0.04(+0.20%) |
Dec 19, 2005 | 18.15 | 18.44 | 17.85 | 18.11 | 3,417,984 | -0.04(-0.23%) |
Dec 16, 2005 | 18.51 | 18.58 | 18.08 | 18.15 | 3,115,771 | -0.39(-2.09%) |
Dec 15, 2005 | 18.91 | 18.95 | 18.49 | 18.54 | 1,882,358 | -0.37(-1.95%) |
Dec 14, 2005 | 19.24 | 19.36 | 18.84 | 18.90 | 2,719,255 | -0.75(-3.81%) |
Dec 13, 2005 | 19.34 | 19.67 | 19.33 | 19.65 | 1,186,261 | +0.30(+1.53%) |
Dec 12, 2005 | 19.33 | 19.38 | 19.21 | 19.36 | 852,028 | +0.08(+0.43%) |
Dec 09, 2005 | 19.01 | 19.30 | 18.96 | 19.27 | 845,888 | +0.26(+1.37%) |
Dec 08, 2005 | 18.98 | 19.06 | 18.83 | 19.01 | 1,036,251 | +0.05(+0.26%) |
Dec 07, 2005 | 19.28 | 19.28 | 18.83 | 18.96 | 1,059,498 | -0.29(-1.49%) |
Dec 06, 2005 | 19.30 | 19.47 | 19.15 | 19.25 | 1,192,182 | -0.05(-0.24%) |
Dec 05, 2005 | 19.47 | 19.47 | 18.97 | 19.30 | 1,701,425 | -0.22(-1.12%) |
Dec 02, 2005 | 19.55 | 19.65 | 19.42 | 19.52 | 771,321 | -0.02(-0.09%) |
Dec 01, 2005 | 19.56 | 19.60 | 19.40 | 19.53 | 1,619,403 | +0.08(+0.42%) |
Nov 30, 2005 | 19.42 | 19.61 | 19.29 | 19.45 | 2,376,469 | +0.06(+0.33%) |
Nov 29, 2005 | 19.04 | 19.42 | 18.98 | 19.39 | 1,753,402 | +0.35(+1.84%) |
Nov 28, 2005 | 19.13 | 19.19 | 19.02 | 19.04 | 1,354,254 | -0.10(-0.52%) |
Nov 25, 2005 | 19.06 | 19.17 | 19.02 | 19.14 | 514,506 | +0.08(+0.41%) |
Nov 23, 2005 | 18.73 | 19.16 | 18.71 | 19.06 | 1,467,638 | +0.26(+1.36%) |
Nov 22, 2005 | 18.61 | 18.80 | 18.61 | 18.80 | 2,156,060 | +0.18(+0.95%) |
Nov 21, 2005 | 18.55 | 18.67 | 18.45 | 18.63 | 1,885,867 | +0.18(+0.96%) |
Nov 18, 2005 | 18.90 | 18.93 | 18.40 | 18.45 | 3,755,286 | -0.57(-3.00%) |
Nov 17, 2005 | 18.64 | 19.28 | 18.30 | 19.02 | 10,969,569 | -0.66(-3.36%) |
Nov 16, 2005 | 19.70 | 19.83 | 19.60 | 19.68 | 2,105,399 | +0.06(+0.33%) |
Nov 15, 2005 | 19.28 | 20.05 | 19.28 | 19.62 | 3,134,852 | +0.39(+2.02%) |
Nov 14, 2005 | 18.86 | 19.28 | 18.85 | 19.23 | 1,451,629 | +0.38(+2.01%) |
Nov 11, 2005 | 18.69 | 18.88 | 18.69 | 18.85 | 640,392 | +0.16(+0.85%) |
Nov 10, 2005 | 18.55 | 18.79 | 18.42 | 18.69 | 1,109,282 | +0.17(+0.94%) |
Nov 09, 2005 | 18.63 | 18.63 | 18.38 | 18.52 | 2,711,798 | -0.11(-0.61%) |
Nov 08, 2005 | 18.76 | 18.85 | 18.62 | 18.63 | 1,127,704 | -0.15(-0.78%) |
Nov 07, 2005 | 18.80 | 18.99 | 18.72 | 18.78 | 1,759,324 | +0.02(+0.12%) |
Nov 04, 2005 | 19.01 | 19.13 | 18.70 | 18.75 | 2,394,891 | -0.26(-1.34%) |
Nov 03, 2005 | 18.87 | 19.07 | 18.78 | 19.01 | 3,957,273 | +0.18(+0.97%) |
Nov 02, 2005 | 18.82 | 18.94 | 18.77 | 18.83 | 1,675,766 | +0.01(+0.05%) |
Nov 01, 2005 | 18.79 | 18.85 | 18.71 | 18.82 | 1,733,006 | +0.06(+0.34%) |
Oct 31, 2005 | 18.69 | 18.85 | 18.52 | 18.75 | 2,212,862 | +0.06(+0.32%) |
Oct 28, 2005 | 18.80 | 18.88 | 18.62 | 18.69 | 3,547,378 | -0.22(-1.18%) |
Oct 27, 2005 | 18.72 | 18.99 | 18.42 | 18.92 | 2,865,536 | +0.04(+0.22%) |
Oct 26, 2005 | 19.36 | 19.36 | 18.71 | 18.88 | 2,033,245 | -0.54(-2.79%) |
Oct 25, 2005 | 19.36 | 19.72 | 19.25 | 19.42 | 4,978,173 | +0.10(+0.52%) |
Oct 24, 2005 | 20.03 | 20.06 | 18.90 | 19.32 | 8,604,723 | -0.71(-3.55%) |
Oct 21, 2005 | 19.83 | 20.12 | 19.70 | 20.03 | 1,202,051 | +0.20(+1.01%) |
Oct 20, 2005 | 20.09 | 20.20 | 19.78 | 19.83 | 1,502,290 | -0.37(-1.85%) |
Oct 19, 2005 | 20.04 | 20.23 | 19.90 | 20.20 | 872,644 | +0.10(+0.50%) |
Oct 18, 2005 | 20.04 | 20.22 | 20.03 | 20.10 | 1,171,786 | +0.07(+0.36%) |
Oct 17, 2005 | 19.68 | 20.04 | 19.40 | 20.03 | 1,083,403 | +0.33(+1.67%) |
Oct 14, 2005 | 19.28 | 19.70 | 19.11 | 19.70 | 1,477,069 | +0.53(+2.78%) |
Oct 13, 2005 | 19.57 | 19.88 | 19.06 | 19.17 | 3,407,238 | -0.40(-2.05%) |
Oct 12, 2005 | 19.83 | 19.95 | 19.52 | 19.57 | 1,665,020 | -0.29(-1.45%) |
Oct 11, 2005 | 19.88 | 20.05 | 19.74 | 19.86 | 1,668,967 | +0.00(+0.00%) |
Oct 10, 2005 | 19.70 | 20.01 | 19.68 | 19.86 | 1,594,840 | +0.18(+0.93%) |
Oct 07, 2005 | 19.42 | 19.82 | 19.42 | 19.68 | 2,138,296 | +0.36(+1.86%) |
Oct 06, 2005 | 19.91 | 20.02 | 18.96 | 19.31 | 3,714,494 | -0.54(-2.73%) |
Oct 05, 2005 | 20.12 | 20.29 | 19.86 | 19.86 | 1,456,453 | -0.24(-1.18%) |
Oct 04, 2005 | 20.40 | 20.59 | 20.01 | 20.09 | 1,878,849 | -0.31(-1.52%) |