Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.09 | 18.09 | 17.80 | 17.97 | 1,687,179 | -0.14(-0.78%) |
Dec 29, 2005 | 18.30 | 18.37 | 18.09 | 18.11 | 1,121,366 | -0.18(-0.98%) |
Dec 28, 2005 | 18.32 | 18.39 | 18.14 | 18.29 | 966,597 | -0.05(-0.25%) |
Dec 27, 2005 | 18.42 | 18.60 | 18.28 | 18.34 | 1,302,112 | -0.08(-0.45%) |
Dec 23, 2005 | 18.32 | 18.42 | 18.28 | 18.42 | 837,368 | +0.10(+0.55%) |
Dec 22, 2005 | 18.18 | 18.35 | 18.18 | 18.32 | 1,236,406 | +0.14(+0.78%) |
Dec 21, 2005 | 18.22 | 18.23 | 18.09 | 18.18 | 1,713,374 | -0.05(-0.28%) |
Dec 20, 2005 | 18.19 | 18.37 | 18.19 | 18.23 | 1,274,826 | +0.04(+0.20%) |
Dec 19, 2005 | 18.24 | 18.53 | 17.93 | 18.19 | 3,402,082 | -0.04(-0.23%) |
Dec 16, 2005 | 18.60 | 18.66 | 18.16 | 18.23 | 3,101,276 | -0.39(-2.09%) |
Dec 15, 2005 | 19.00 | 19.03 | 18.58 | 18.62 | 1,873,601 | -0.37(-1.95%) |
Dec 14, 2005 | 19.33 | 19.45 | 18.93 | 18.99 | 2,706,604 | -0.75(-3.81%) |
Dec 13, 2005 | 19.43 | 19.76 | 19.42 | 19.74 | 1,180,742 | +0.30(+1.53%) |
Dec 12, 2005 | 19.42 | 19.47 | 19.30 | 19.45 | 848,064 | +0.08(+0.43%) |
Dec 09, 2005 | 19.10 | 19.39 | 19.05 | 19.36 | 841,952 | +0.26(+1.37%) |
Dec 08, 2005 | 19.07 | 19.15 | 18.92 | 19.10 | 1,031,430 | +0.05(+0.26%) |
Dec 07, 2005 | 19.37 | 19.37 | 18.91 | 19.05 | 1,054,569 | -0.29(-1.49%) |
Dec 06, 2005 | 19.39 | 19.56 | 19.24 | 19.34 | 1,186,636 | -0.05(-0.24%) |
Dec 05, 2005 | 19.56 | 19.56 | 19.06 | 19.39 | 1,693,510 | -0.22(-1.12%) |
Dec 02, 2005 | 19.64 | 19.74 | 19.52 | 19.61 | 767,733 | -0.02(-0.09%) |
Dec 01, 2005 | 19.65 | 19.69 | 19.49 | 19.63 | 1,611,869 | +0.08(+0.42%) |
Nov 30, 2005 | 19.51 | 19.70 | 19.38 | 19.54 | 2,365,413 | +0.06(+0.33%) |
Nov 29, 2005 | 19.13 | 19.52 | 19.07 | 19.48 | 1,745,245 | +0.35(+1.84%) |
Nov 28, 2005 | 19.22 | 19.28 | 19.11 | 19.13 | 1,347,953 | -0.10(-0.52%) |
Nov 25, 2005 | 19.15 | 19.26 | 19.11 | 19.23 | 512,113 | +0.08(+0.41%) |
Nov 23, 2005 | 18.82 | 19.25 | 18.80 | 19.15 | 1,460,810 | +0.26(+1.36%) |
Nov 22, 2005 | 18.70 | 18.89 | 18.70 | 18.89 | 2,146,030 | +0.18(+0.95%) |
Nov 21, 2005 | 18.64 | 18.76 | 18.53 | 18.71 | 1,877,094 | +0.18(+0.96%) |
Nov 18, 2005 | 18.99 | 19.02 | 18.48 | 18.53 | 3,737,816 | -0.57(-3.00%) |
Nov 17, 2005 | 18.73 | 19.37 | 18.39 | 19.11 | 10,918,536 | -0.66(-3.36%) |
Nov 16, 2005 | 19.79 | 19.92 | 19.69 | 19.77 | 2,095,604 | +0.06(+0.33%) |
Nov 15, 2005 | 19.37 | 20.15 | 19.37 | 19.71 | 3,120,267 | +0.39(+2.02%) |
Nov 14, 2005 | 18.95 | 19.37 | 18.94 | 19.32 | 1,444,875 | +0.38(+2.01%) |
Nov 11, 2005 | 18.78 | 18.97 | 18.78 | 18.94 | 637,413 | +0.16(+0.85%) |
Nov 10, 2005 | 18.64 | 18.87 | 18.51 | 18.78 | 1,104,121 | +0.17(+0.94%) |
Nov 09, 2005 | 18.72 | 18.72 | 18.46 | 18.60 | 2,699,182 | -0.11(-0.61%) |
Nov 08, 2005 | 18.85 | 18.94 | 18.70 | 18.72 | 1,122,458 | -0.15(-0.78%) |
Nov 07, 2005 | 18.89 | 19.08 | 18.81 | 18.86 | 1,751,139 | +0.02(+0.12%) |
Nov 04, 2005 | 19.10 | 19.22 | 18.79 | 18.84 | 2,383,750 | -0.26(-1.34%) |
Nov 03, 2005 | 18.96 | 19.16 | 18.86 | 19.10 | 3,938,863 | +0.18(+0.97%) |
Nov 02, 2005 | 18.91 | 19.02 | 18.86 | 18.91 | 1,667,970 | +0.01(+0.05%) |
Nov 01, 2005 | 18.87 | 18.94 | 18.80 | 18.91 | 1,724,944 | +0.06(+0.34%) |
Oct 31, 2005 | 18.78 | 18.94 | 18.61 | 18.84 | 2,202,567 | +0.06(+0.32%) |
Oct 28, 2005 | 18.89 | 18.97 | 18.70 | 18.78 | 3,530,875 | -0.22(-1.18%) |
Oct 27, 2005 | 18.81 | 19.08 | 18.51 | 19.01 | 2,852,205 | +0.04(+0.22%) |
Oct 26, 2005 | 19.45 | 19.45 | 18.80 | 18.97 | 2,023,786 | -0.55(-2.79%) |
Oct 25, 2005 | 19.45 | 19.81 | 19.34 | 19.51 | 4,955,013 | +0.10(+0.52%) |
Oct 24, 2005 | 20.12 | 20.16 | 18.99 | 19.41 | 8,564,692 | -0.71(-3.55%) |
Oct 21, 2005 | 19.92 | 20.21 | 19.79 | 20.12 | 1,196,459 | +0.20(+1.01%) |
Oct 20, 2005 | 20.18 | 20.29 | 19.87 | 19.92 | 1,495,301 | -0.38(-1.85%) |
Oct 19, 2005 | 20.14 | 20.33 | 20.00 | 20.30 | 868,584 | +0.10(+0.50%) |
Oct 18, 2005 | 20.14 | 20.31 | 20.12 | 20.20 | 1,166,334 | +0.07(+0.36%) |
Oct 17, 2005 | 19.77 | 20.13 | 19.49 | 20.12 | 1,078,363 | +0.33(+1.67%) |
Oct 14, 2005 | 19.37 | 19.79 | 19.20 | 19.79 | 1,470,197 | +0.54(+2.78%) |
Oct 13, 2005 | 19.66 | 19.97 | 19.15 | 19.26 | 3,391,386 | -0.40(-2.05%) |
Oct 12, 2005 | 19.92 | 20.05 | 19.61 | 19.66 | 1,657,273 | -0.29(-1.45%) |
Oct 11, 2005 | 19.97 | 20.15 | 19.84 | 19.95 | 1,661,203 | +0.00(+0.00%) |
Oct 10, 2005 | 19.79 | 20.10 | 19.77 | 19.95 | 1,587,420 | +0.18(+0.93%) |
Oct 07, 2005 | 19.51 | 19.91 | 19.51 | 19.77 | 2,128,348 | +0.36(+1.86%) |
Oct 06, 2005 | 20.01 | 20.12 | 19.05 | 19.41 | 3,697,213 | -0.55(-2.73%) |
Oct 05, 2005 | 20.22 | 20.38 | 19.95 | 19.95 | 1,449,678 | -0.24(-1.18%) |
Oct 04, 2005 | 20.50 | 20.69 | 20.11 | 20.19 | 1,870,108 | -0.31(-1.52%) |