Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.18 | 22.27 | 22.07 | 22.17 | 1,643,540 | -0.15(-0.66%) |
Dec 29, 2005 | 22.20 | 22.47 | 22.14 | 22.32 | 1,569,711 | +0.18(+0.80%) |
Dec 28, 2005 | 21.87 | 22.18 | 21.87 | 22.14 | 1,569,009 | +0.33(+1.52%) |
Dec 27, 2005 | 22.12 | 22.18 | 21.71 | 21.81 | 1,318,585 | -0.17(-0.78%) |
Dec 23, 2005 | 21.95 | 22.13 | 21.86 | 21.98 | 1,115,510 | +0.08(+0.36%) |
Dec 22, 2005 | 21.85 | 21.95 | 21.71 | 21.90 | 1,490,796 | +0.13(+0.58%) |
Dec 21, 2005 | 22.02 | 22.23 | 21.62 | 21.78 | 2,242,068 | -0.07(-0.34%) |
Dec 20, 2005 | 21.68 | 21.98 | 21.62 | 21.85 | 2,469,169 | +0.06(+0.29%) |
Dec 19, 2005 | 22.13 | 22.10 | 21.67 | 21.79 | 3,029,467 | -0.34(-1.55%) |
Dec 16, 2005 | 20.87 | 22.54 | 20.84 | 22.13 | 8,956,876 | +2.29(+11.52%) |
Dec 15, 2005 | 19.73 | 20.06 | 19.66 | 19.84 | 2,118,084 | +0.10(+0.52%) |
Dec 14, 2005 | 19.31 | 19.88 | 19.27 | 19.74 | 1,844,160 | +0.40(+2.06%) |
Dec 13, 2005 | 19.44 | 19.78 | 19.30 | 19.34 | 3,651,319 | -0.63(-3.14%) |
Dec 12, 2005 | 20.13 | 20.18 | 19.90 | 19.97 | 1,515,347 | +0.02(+0.11%) |
Dec 09, 2005 | 19.93 | 20.07 | 19.82 | 19.95 | 2,308,533 | +0.03(+0.17%) |
Dec 08, 2005 | 20.47 | 20.47 | 19.91 | 19.91 | 3,899,814 | -0.59(-2.89%) |
Dec 07, 2005 | 20.70 | 20.85 | 20.48 | 20.51 | 2,265,743 | -0.19(-0.94%) |
Dec 06, 2005 | 20.74 | 21.00 | 20.68 | 20.70 | 2,053,023 | +0.01(+0.06%) |
Dec 05, 2005 | 20.73 | 21.01 | 20.68 | 20.69 | 1,936,403 | -0.16(-0.77%) |
Dec 02, 2005 | 20.68 | 20.95 | 20.65 | 20.85 | 1,297,716 | +0.17(+0.80%) |
Dec 01, 2005 | 20.47 | 20.70 | 17.62 | 20.68 | 1,638,104 | +0.28(+1.37%) |
Nov 30, 2005 | 20.63 | 20.67 | 20.40 | 20.40 | 2,044,430 | -0.13(-0.64%) |
Nov 29, 2005 | 20.44 | 20.63 | 20.44 | 20.53 | 1,383,471 | +0.17(+0.84%) |
Nov 28, 2005 | 20.53 | 20.69 | 20.36 | 20.36 | 1,170,049 | -0.22(-1.05%) |
Nov 25, 2005 | 20.58 | 20.61 | 20.47 | 20.58 | 380,371 | +0.01(+0.03%) |
Nov 23, 2005 | 20.43 | 20.61 | 20.42 | 20.57 | 1,320,689 | +0.05(+0.25%) |
Nov 22, 2005 | 20.00 | 20.61 | 20.00 | 20.52 | 1,965,690 | +0.41(+2.04%) |
Nov 21, 2005 | 20.11 | 20.43 | 19.93 | 20.11 | 2,933,015 | -0.05(-0.23%) |
Nov 18, 2005 | 19.83 | 20.20 | 19.64 | 20.16 | 2,089,674 | +0.47(+2.37%) |
Nov 17, 2005 | 19.52 | 19.73 | 19.48 | 19.69 | 946,982 | +0.28(+1.44%) |
Nov 16, 2005 | 19.54 | 19.73 | 19.25 | 19.41 | 1,238,793 | -0.13(-0.64%) |
Nov 15, 2005 | 19.52 | 19.58 | 19.30 | 19.54 | 1,506,228 | -0.06(-0.29%) |
Nov 14, 2005 | 19.52 | 19.86 | 19.44 | 19.59 | 1,651,432 | +0.16(+0.82%) |
Nov 11, 2005 | 19.56 | 19.57 | 19.21 | 19.43 | 1,086,224 | -0.14(-0.70%) |
Nov 10, 2005 | 19.47 | 19.63 | 19.29 | 19.57 | 1,613,728 | +0.08(+0.41%) |
Nov 09, 2005 | 19.40 | 19.55 | 19.28 | 19.49 | 1,377,333 | +0.15(+0.80%) |
Nov 08, 2005 | 19.82 | 19.82 | 19.19 | 19.34 | 2,520,376 | -0.36(-1.85%) |
Nov 07, 2005 | 19.66 | 19.90 | 19.52 | 19.70 | 2,440,759 | +0.05(+0.23%) |
Nov 04, 2005 | 19.13 | 19.73 | 19.03 | 19.66 | 3,646,408 | +0.98(+5.22%) |
Nov 03, 2005 | 18.66 | 18.91 | 18.55 | 18.68 | 1,583,039 | +0.12(+0.64%) |
Nov 02, 2005 | 18.26 | 18.60 | 18.25 | 18.56 | 1,138,483 | +0.30(+1.66%) |
Nov 01, 2005 | 18.45 | 18.49 | 18.25 | 18.26 | 1,736,660 | -0.23(-1.23%) |
Oct 31, 2005 | 18.25 | 18.74 | 18.25 | 18.49 | 2,048,814 | +0.31(+1.69%) |
Oct 28, 2005 | 17.42 | 18.19 | 17.42 | 18.18 | 2,054,250 | +0.78(+4.49%) |
Oct 27, 2005 | 17.82 | 17.87 | 17.40 | 17.40 | 1,550,420 | -0.47(-2.65%) |
Oct 26, 2005 | 18.17 | 18.23 | 17.78 | 17.87 | 1,471,681 | -0.30(-1.63%) |
Oct 25, 2005 | 18.29 | 18.64 | 17.89 | 18.17 | 2,436,375 | -0.11(-0.59%) |
Oct 24, 2005 | 17.92 | 18.38 | 17.92 | 18.28 | 2,256,624 | +0.49(+2.76%) |
Oct 21, 2005 | 17.74 | 17.96 | 17.51 | 17.79 | 2,484,777 | +0.13(+0.74%) |
Oct 20, 2005 | 17.64 | 17.96 | 17.52 | 17.65 | 2,124,748 | -0.01(-0.03%) |
Oct 19, 2005 | 17.23 | 17.75 | 17.08 | 17.66 | 1,953,765 | +0.43(+2.52%) |
Oct 18, 2005 | 17.36 | 17.44 | 17.04 | 17.23 | 1,868,887 | -0.14(-0.79%) |
Oct 17, 2005 | 17.61 | 17.61 | 17.13 | 17.36 | 1,778,573 | -0.32(-1.81%) |
Oct 14, 2005 | 17.33 | 17.72 | 17.24 | 17.68 | 2,684,870 | +0.36(+2.11%) |
Oct 13, 2005 | 16.99 | 17.36 | 16.87 | 17.32 | 2,636,995 | +0.24(+1.40%) |
Oct 12, 2005 | 17.24 | 17.55 | 17.05 | 17.08 | 2,161,750 | -0.17(-0.96%) |
Oct 11, 2005 | 17.39 | 17.49 | 17.20 | 17.24 | 2,225,409 | -0.01(-0.03%) |
Oct 10, 2005 | 17.02 | 17.30 | 17.00 | 17.25 | 1,907,468 | +0.23(+1.37%) |
Oct 07, 2005 | 16.93 | 17.20 | 16.86 | 17.02 | 1,621,795 | +0.09(+0.51%) |
Oct 06, 2005 | 17.06 | 17.23 | 16.81 | 16.93 | 1,953,940 | -0.12(-0.70%) |
Oct 05, 2005 | 16.95 | 17.35 | 16.82 | 17.05 | 1,912,027 | -0.02(-0.10%) |
Oct 04, 2005 | 17.31 | 17.43 | 16.96 | 17.07 | 1,667,040 | -0.21(-1.19%) |