Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.49 | 19.59 | 19.45 | 19.46 | 2,746,344 | -0.16(-0.81%) |
Dec 29, 2005 | 19.67 | 19.70 | 19.54 | 19.62 | 3,420,103 | +0.02(+0.09%) |
Dec 28, 2005 | 19.47 | 19.67 | 19.44 | 19.60 | 3,903,293 | +0.08(+0.40%) |
Dec 27, 2005 | 19.67 | 19.70 | 19.50 | 19.52 | 2,827,815 | -0.17(-0.85%) |
Dec 23, 2005 | 19.72 | 19.74 | 19.58 | 19.69 | 1,940,088 | +0.03(+0.14%) |
Dec 22, 2005 | 19.57 | 19.68 | 19.51 | 19.66 | 4,222,130 | +0.06(+0.31%) |
Dec 21, 2005 | 19.65 | 19.78 | 19.53 | 19.60 | 4,551,680 | -0.04(-0.18%) |
Dec 20, 2005 | 19.85 | 19.89 | 19.63 | 19.63 | 5,198,094 | -0.19(-0.95%) |
Dec 19, 2005 | 19.84 | 19.88 | 19.64 | 19.82 | 4,430,460 | -0.02(-0.11%) |
Dec 16, 2005 | 20.00 | 20.27 | 19.82 | 19.84 | 7,423,473 | -0.16(-0.80%) |
Dec 15, 2005 | 19.95 | 20.02 | 19.69 | 20.00 | 4,516,442 | +0.05(+0.25%) |
Dec 14, 2005 | 19.86 | 20.08 | 19.79 | 19.95 | 5,906,810 | +0.21(+1.08%) |
Dec 13, 2005 | 19.42 | 19.74 | 19.41 | 19.74 | 5,350,888 | +0.28(+1.42%) |
Dec 12, 2005 | 19.52 | 19.51 | 19.33 | 19.46 | 4,900,118 | -0.06(-0.31%) |
Dec 09, 2005 | 19.58 | 19.65 | 19.46 | 19.52 | 2,960,875 | -0.08(-0.40%) |
Dec 08, 2005 | 19.53 | 19.69 | 19.44 | 19.60 | 4,831,333 | +0.12(+0.64%) |
Dec 07, 2005 | 19.67 | 19.68 | 19.38 | 19.48 | 5,270,826 | -0.22(-1.12%) |
Dec 06, 2005 | 19.65 | 19.72 | 19.58 | 19.70 | 5,121,979 | +0.10(+0.51%) |
Dec 05, 2005 | 19.50 | 19.62 | 19.47 | 19.60 | 5,230,232 | +0.10(+0.53%) |
Dec 02, 2005 | 19.47 | 19.54 | 19.40 | 19.50 | 4,633,997 | -0.08(-0.42%) |
Dec 01, 2005 | 19.34 | 19.63 | 19.40 | 19.58 | 6,689,104 | +0.24(+1.23%) |
Nov 30, 2005 | 19.40 | 19.50 | 19.31 | 19.34 | 6,168,420 | +0.08(+0.42%) |
Nov 29, 2005 | 19.26 | 19.35 | 19.18 | 19.26 | 4,824,849 | -0.01(-0.04%) |
Nov 28, 2005 | 19.20 | 19.36 | 19.12 | 19.27 | 6,032,823 | +0.09(+0.48%) |
Nov 25, 2005 | 19.22 | 19.29 | 19.17 | 19.17 | 1,518,354 | +0.02(+0.09%) |
Nov 23, 2005 | 19.15 | 19.19 | 19.03 | 19.16 | 2,997,523 | +0.05(+0.24%) |
Nov 22, 2005 | 19.25 | 19.30 | 19.03 | 19.11 | 4,562,675 | -0.18(-0.96%) |
Nov 21, 2005 | 19.14 | 19.38 | 19.08 | 19.29 | 4,308,958 | +0.19(+0.98%) |
Nov 18, 2005 | 19.36 | 19.36 | 18.97 | 19.11 | 8,035,776 | -0.12(-0.63%) |
Nov 17, 2005 | 19.00 | 19.26 | 18.96 | 19.23 | 5,236,434 | +0.21(+1.12%) |
Nov 16, 2005 | 19.08 | 19.08 | 18.94 | 19.01 | 3,696,654 | +0.02(+0.13%) |
Nov 15, 2005 | 18.98 | 19.07 | 18.85 | 18.99 | 4,186,328 | +0.13(+0.68%) |
Nov 14, 2005 | 18.99 | 19.11 | 18.81 | 18.86 | 4,457,523 | -0.16(-0.86%) |
Nov 11, 2005 | 19.03 | 19.06 | 18.91 | 19.02 | 3,558,801 | -0.01(-0.04%) |
Nov 10, 2005 | 18.79 | 19.07 | 18.78 | 19.03 | 5,251,093 | +0.17(+0.92%) |
Nov 09, 2005 | 18.68 | 18.90 | 18.69 | 18.86 | 6,340,384 | +0.18(+0.95%) |
Nov 08, 2005 | 18.33 | 18.75 | 18.33 | 18.68 | 7,433,904 | +0.24(+1.33%) |
Nov 07, 2005 | 18.39 | 18.45 | 18.16 | 18.44 | 6,903,917 | +0.04(+0.23%) |
Nov 04, 2005 | 18.34 | 18.50 | 18.34 | 18.39 | 5,249,120 | -0.05(-0.29%) |
Nov 03, 2005 | 18.55 | 18.66 | 18.36 | 18.45 | 8,950,849 | -0.10(-0.55%) |
Nov 02, 2005 | 18.61 | 18.73 | 18.46 | 18.55 | 5,952,761 | -0.02(-0.13%) |
Nov 01, 2005 | 18.89 | 19.01 | 18.48 | 18.57 | 7,871,988 | -0.21(-1.13%) |
Oct 31, 2005 | 18.87 | 18.94 | 18.69 | 18.79 | 9,577,248 | -0.06(-0.34%) |
Oct 28, 2005 | 18.55 | 18.85 | 18.53 | 18.85 | 6,663,450 | +0.38(+2.04%) |
Oct 27, 2005 | 18.48 | 18.55 | 18.37 | 18.47 | 3,708,494 | -0.02(-0.13%) |
Oct 26, 2005 | 18.48 | 18.73 | 18.48 | 18.50 | 4,772,696 | -0.09(-0.48%) |
Oct 25, 2005 | 18.62 | 18.76 | 18.42 | 18.59 | 3,965,312 | -0.04(-0.19%) |
Oct 24, 2005 | 18.43 | 18.62 | 18.38 | 18.62 | 3,409,390 | +0.17(+0.90%) |
Oct 21, 2005 | 18.51 | 18.63 | 18.31 | 18.46 | 5,505,092 | -0.02(-0.12%) |
Oct 20, 2005 | 18.67 | 18.76 | 18.45 | 18.48 | 3,850,294 | -0.21(-1.12%) |
Oct 19, 2005 | 18.36 | 18.69 | 18.34 | 18.69 | 4,800,323 | +0.20(+1.09%) |
Oct 18, 2005 | 18.45 | 18.59 | 18.36 | 18.48 | 4,147,988 | -0.10(-0.53%) |
Oct 17, 2005 | 18.50 | 18.61 | 18.38 | 18.58 | 5,733,155 | -0.00(-0.02%) |
Oct 14, 2005 | 18.37 | 18.74 | 18.22 | 18.59 | 5,335,101 | +0.22(+1.20%) |
Oct 13, 2005 | 18.34 | 18.50 | 18.29 | 18.37 | 4,200,423 | -0.06(-0.35%) |
Oct 12, 2005 | 18.34 | 18.49 | 18.32 | 18.43 | 5,808,424 | -0.06(-0.34%) |
Oct 11, 2005 | 18.57 | 18.73 | 18.47 | 18.50 | 4,565,212 | -0.04(-0.23%) |
Oct 10, 2005 | 18.62 | 18.73 | 18.52 | 18.54 | 4,204,088 | -0.13(-0.72%) |
Oct 07, 2005 | 18.61 | 18.69 | 18.44 | 18.67 | 4,784,818 | +0.16(+0.84%) |
Oct 06, 2005 | 18.66 | 18.78 | 18.39 | 18.52 | 6,998,920 | -0.07(-0.40%) |
Oct 05, 2005 | 18.68 | 18.79 | 18.59 | 18.59 | 3,636,326 | -0.22(-1.17%) |
Oct 04, 2005 | 18.83 | 18.94 | 18.52 | 18.81 | 6,603,122 | +0.01(+0.06%) |