Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.08 | 18.08 | 17.80 | 17.97 | 1,687,624 | -0.14(-0.78%) |
Dec 29, 2005 | 18.30 | 18.36 | 18.09 | 18.11 | 1,121,661 | -0.18(-0.98%) |
Dec 28, 2005 | 18.32 | 18.39 | 18.14 | 18.29 | 966,852 | -0.05(-0.25%) |
Dec 27, 2005 | 18.42 | 18.60 | 18.27 | 18.33 | 1,302,455 | -0.08(-0.45%) |
Dec 23, 2005 | 18.32 | 18.42 | 18.27 | 18.42 | 837,589 | +0.10(+0.55%) |
Dec 22, 2005 | 18.17 | 18.34 | 18.17 | 18.31 | 1,236,732 | +0.14(+0.78%) |
Dec 21, 2005 | 18.21 | 18.23 | 18.08 | 18.17 | 1,713,825 | -0.05(-0.28%) |
Dec 20, 2005 | 18.19 | 18.36 | 18.18 | 18.22 | 1,275,161 | +0.04(+0.20%) |
Dec 19, 2005 | 18.23 | 18.52 | 17.93 | 18.19 | 3,402,978 | -0.04(-0.23%) |
Dec 16, 2005 | 18.59 | 18.66 | 18.16 | 18.23 | 3,102,092 | -0.39(-2.09%) |
Dec 15, 2005 | 19.00 | 19.03 | 18.57 | 18.62 | 1,874,094 | -0.37(-1.95%) |
Dec 14, 2005 | 19.33 | 19.44 | 18.92 | 18.99 | 2,707,316 | -0.75(-3.81%) |
Dec 13, 2005 | 19.43 | 19.76 | 19.42 | 19.74 | 1,181,052 | +0.30(+1.53%) |
Dec 12, 2005 | 19.42 | 19.46 | 19.30 | 19.44 | 848,288 | +0.08(+0.43%) |
Dec 09, 2005 | 19.10 | 19.39 | 19.05 | 19.36 | 842,174 | +0.26(+1.37%) |
Dec 08, 2005 | 19.06 | 19.14 | 18.91 | 19.10 | 1,031,701 | +0.05(+0.26%) |
Dec 07, 2005 | 19.36 | 19.36 | 18.91 | 19.05 | 1,054,846 | -0.29(-1.49%) |
Dec 06, 2005 | 19.38 | 19.56 | 19.23 | 19.34 | 1,186,948 | -0.05(-0.24%) |
Dec 05, 2005 | 19.56 | 19.56 | 19.06 | 19.38 | 1,693,956 | -0.22(-1.12%) |
Dec 02, 2005 | 19.63 | 19.73 | 19.51 | 19.60 | 767,935 | -0.02(-0.09%) |
Dec 01, 2005 | 19.64 | 19.69 | 19.49 | 19.62 | 1,612,293 | +0.08(+0.42%) |
Nov 30, 2005 | 19.50 | 19.69 | 19.37 | 19.54 | 2,366,036 | +0.06(+0.33%) |
Nov 29, 2005 | 19.12 | 19.51 | 19.07 | 19.47 | 1,745,705 | +0.35(+1.84%) |
Nov 28, 2005 | 19.22 | 19.27 | 19.11 | 19.12 | 1,348,308 | -0.10(-0.52%) |
Nov 25, 2005 | 19.14 | 19.26 | 19.10 | 19.22 | 512,248 | +0.08(+0.41%) |
Nov 23, 2005 | 18.81 | 19.25 | 18.80 | 19.14 | 1,461,195 | +0.26(+1.36%) |
Nov 22, 2005 | 18.69 | 18.89 | 18.69 | 18.89 | 2,146,594 | +0.18(+0.95%) |
Nov 21, 2005 | 18.63 | 18.75 | 18.53 | 18.71 | 1,877,588 | +0.18(+0.96%) |
Nov 18, 2005 | 18.98 | 19.01 | 18.48 | 18.53 | 3,738,800 | -0.57(-3.00%) |
Nov 17, 2005 | 18.73 | 19.37 | 18.38 | 19.10 | 10,921,410 | -0.66(-3.36%) |
Nov 16, 2005 | 19.78 | 19.92 | 19.68 | 19.77 | 2,096,156 | +0.06(+0.33%) |
Nov 15, 2005 | 19.36 | 20.14 | 19.36 | 19.70 | 3,121,089 | +0.39(+2.02%) |
Nov 14, 2005 | 18.95 | 19.36 | 18.94 | 19.31 | 1,445,255 | +0.38(+2.01%) |
Nov 11, 2005 | 18.78 | 18.96 | 18.78 | 18.93 | 637,580 | +0.16(+0.85%) |
Nov 10, 2005 | 18.63 | 18.87 | 18.50 | 18.77 | 1,104,412 | +0.17(+0.94%) |
Nov 09, 2005 | 18.71 | 18.71 | 18.46 | 18.60 | 2,699,892 | -0.11(-0.61%) |
Nov 08, 2005 | 18.85 | 18.94 | 18.70 | 18.71 | 1,122,753 | -0.15(-0.78%) |
Nov 07, 2005 | 18.88 | 19.07 | 18.80 | 18.86 | 1,751,600 | +0.02(+0.12%) |
Nov 04, 2005 | 19.09 | 19.21 | 18.78 | 18.84 | 2,384,377 | -0.26(-1.34%) |
Nov 03, 2005 | 18.95 | 19.16 | 18.86 | 19.09 | 3,939,900 | +0.18(+0.97%) |
Nov 02, 2005 | 18.90 | 19.02 | 18.85 | 18.91 | 1,668,409 | +0.01(+0.05%) |
Nov 01, 2005 | 18.87 | 18.93 | 18.80 | 18.90 | 1,725,398 | +0.06(+0.34%) |
Oct 31, 2005 | 18.78 | 18.94 | 18.60 | 18.84 | 2,203,147 | +0.06(+0.32%) |
Oct 28, 2005 | 18.89 | 18.96 | 18.70 | 18.78 | 3,531,804 | -0.22(-1.18%) |
Oct 27, 2005 | 18.80 | 19.07 | 18.50 | 19.00 | 2,852,955 | +0.04(+0.22%) |
Oct 26, 2005 | 19.44 | 19.44 | 18.79 | 18.96 | 2,024,319 | -0.55(-2.79%) |
Oct 25, 2005 | 19.44 | 19.80 | 19.34 | 19.51 | 4,956,317 | +0.10(+0.52%) |
Oct 24, 2005 | 20.12 | 20.15 | 18.99 | 19.40 | 8,566,946 | -0.71(-3.55%) |
Oct 21, 2005 | 19.92 | 20.21 | 19.79 | 20.12 | 1,196,774 | +0.20(+1.01%) |
Oct 20, 2005 | 20.17 | 20.29 | 19.87 | 19.92 | 1,495,694 | -0.38(-1.85%) |
Oct 19, 2005 | 20.13 | 20.32 | 19.99 | 20.29 | 868,813 | +0.10(+0.50%) |
Oct 18, 2005 | 20.13 | 20.31 | 20.12 | 20.19 | 1,166,641 | +0.07(+0.36%) |
Oct 17, 2005 | 19.77 | 20.13 | 19.49 | 20.12 | 1,078,647 | +0.33(+1.67%) |
Oct 14, 2005 | 19.37 | 19.79 | 19.20 | 19.79 | 1,470,584 | +0.54(+2.78%) |
Oct 13, 2005 | 19.66 | 19.97 | 19.14 | 19.25 | 3,392,279 | -0.40(-2.05%) |
Oct 12, 2005 | 19.91 | 20.04 | 19.61 | 19.66 | 1,657,710 | -0.29(-1.45%) |
Oct 11, 2005 | 19.97 | 20.14 | 19.83 | 19.95 | 1,661,640 | +0.00(+0.00%) |
Oct 10, 2005 | 19.78 | 20.10 | 19.77 | 19.95 | 1,587,838 | +0.18(+0.93%) |
Oct 07, 2005 | 19.50 | 19.91 | 19.50 | 19.76 | 2,128,908 | +0.36(+1.86%) |
Oct 06, 2005 | 20.00 | 20.11 | 19.05 | 19.40 | 3,698,187 | -0.55(-2.73%) |
Oct 05, 2005 | 20.21 | 20.38 | 19.95 | 19.95 | 1,450,059 | -0.24(-1.18%) |
Oct 04, 2005 | 20.49 | 20.68 | 20.10 | 20.18 | 1,870,600 | -0.31(-1.52%) |