Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.05 | 19.10 | 18.92 | 19.08 | 1,243,356 | -0.07(-0.38%) |
Dec 29, 2005 | 19.10 | 19.26 | 19.08 | 19.15 | 1,372,475 | -0.01(-0.07%) |
Dec 28, 2005 | 19.16 | 19.25 | 19.00 | 19.16 | 1,159,860 | -0.00(-0.02%) |
Dec 27, 2005 | 19.18 | 19.31 | 19.09 | 19.17 | 2,074,770 | +0.03(+0.14%) |
Dec 23, 2005 | 19.08 | 19.17 | 18.96 | 19.14 | 926,648 | +0.14(+0.74%) |
Dec 22, 2005 | 18.97 | 19.04 | 18.85 | 19.00 | 3,480,467 | +0.08(+0.41%) |
Dec 21, 2005 | 18.83 | 19.05 | 18.81 | 18.92 | 2,036,234 | +0.22(+1.18%) |
Dec 20, 2005 | 18.74 | 18.82 | 18.66 | 18.70 | 1,428,065 | -0.05(-0.24%) |
Dec 19, 2005 | 19.05 | 19.05 | 18.75 | 18.75 | 1,392,851 | -0.28(-1.47%) |
Dec 16, 2005 | 19.02 | 19.22 | 19.01 | 19.03 | 1,446,669 | +0.00(+0.02%) |
Dec 15, 2005 | 19.06 | 19.12 | 18.88 | 19.02 | 1,394,844 | -0.04(-0.21%) |
Dec 14, 2005 | 19.14 | 19.17 | 18.87 | 19.06 | 1,292,302 | -0.13(-0.66%) |
Dec 13, 2005 | 18.99 | 19.20 | 18.93 | 19.19 | 1,855,289 | +0.17(+0.88%) |
Dec 12, 2005 | 18.96 | 19.05 | 18.90 | 19.02 | 1,193,746 | +0.15(+0.79%) |
Dec 09, 2005 | 18.74 | 18.96 | 18.72 | 18.87 | 1,385,542 | +0.20(+1.06%) |
Dec 08, 2005 | 18.81 | 18.85 | 18.63 | 18.67 | 2,127,260 | -0.22(-1.17%) |
Dec 07, 2005 | 18.95 | 18.96 | 18.72 | 18.90 | 1,323,751 | -0.06(-0.33%) |
Dec 06, 2005 | 18.79 | 19.09 | 18.78 | 18.96 | 1,577,118 | +0.28(+1.52%) |
Dec 05, 2005 | 18.79 | 18.85 | 18.60 | 18.67 | 1,676,117 | -0.25(-1.31%) |
Dec 02, 2005 | 19.04 | 19.11 | 18.82 | 18.92 | 1,741,230 | -0.11(-0.59%) |
Dec 01, 2005 | 18.85 | 19.05 | 18.84 | 19.04 | 1,741,673 | +0.23(+1.20%) |
Nov 30, 2005 | 18.65 | 18.89 | 18.53 | 18.81 | 1,945,208 | +0.04(+0.19%) |
Nov 29, 2005 | 18.73 | 18.87 | 18.72 | 18.77 | 1,651,754 | +0.04(+0.22%) |
Nov 28, 2005 | 18.74 | 19.00 | 18.64 | 18.73 | 1,631,822 | +0.13(+0.68%) |
Nov 25, 2005 | 18.75 | 18.77 | 18.56 | 18.61 | 340,184 | -0.14(-0.75%) |
Nov 23, 2005 | 18.54 | 18.84 | 18.54 | 18.75 | 1,021,439 | +0.15(+0.80%) |
Nov 22, 2005 | 18.38 | 18.61 | 18.38 | 18.60 | 3,290,885 | +0.08(+0.44%) |
Nov 21, 2005 | 18.48 | 18.57 | 18.42 | 18.52 | 933,735 | -0.04(-0.22%) |
Nov 18, 2005 | 18.57 | 18.60 | 18.43 | 18.56 | 1,109,807 | +0.02(+0.12%) |
Nov 17, 2005 | 18.33 | 18.57 | 18.33 | 18.53 | 1,268,825 | +0.21(+1.13%) |
Nov 16, 2005 | 18.41 | 18.45 | 18.25 | 18.33 | 930,191 | -0.19(-1.00%) |
Nov 15, 2005 | 18.44 | 18.62 | 18.47 | 18.51 | 1,849,974 | +0.09(+0.47%) |
Nov 14, 2005 | 18.50 | 18.52 | 18.34 | 18.43 | 1,834,914 | -0.16(-0.85%) |
Nov 11, 2005 | 18.64 | 18.68 | 18.56 | 18.58 | 1,225,859 | -0.01(-0.07%) |
Nov 10, 2005 | 18.40 | 18.69 | 18.37 | 18.60 | 3,115,921 | +0.22(+1.18%) |
Nov 09, 2005 | 18.28 | 18.42 | 18.23 | 18.38 | 2,694,012 | +0.10(+0.54%) |
Nov 08, 2005 | 18.35 | 18.40 | 18.21 | 18.28 | 1,244,906 | -0.05(-0.30%) |
Nov 07, 2005 | 18.39 | 18.51 | 18.33 | 18.34 | 2,148,521 | -0.06(-0.32%) |
Nov 04, 2005 | 18.72 | 18.72 | 18.39 | 18.39 | 2,294,694 | -0.24(-1.28%) |
Nov 03, 2005 | 18.88 | 18.91 | 18.58 | 18.63 | 2,003,234 | -0.19(-1.03%) |
Nov 02, 2005 | 18.88 | 19.01 | 18.83 | 18.83 | 1,674,345 | -0.08(-0.41%) |
Nov 01, 2005 | 18.92 | 19.00 | 18.71 | 18.91 | 1,872,786 | -0.09(-0.50%) |
Oct 31, 2005 | 18.84 | 19.08 | 18.72 | 19.00 | 1,911,101 | +0.14(+0.72%) |
Oct 28, 2005 | 18.47 | 18.86 | 18.43 | 18.86 | 1,730,821 | +0.43(+2.35%) |
Oct 27, 2005 | 18.68 | 18.80 | 18.39 | 18.43 | 1,141,478 | -0.28(-1.50%) |
Oct 26, 2005 | 18.93 | 19.13 | 18.68 | 18.71 | 1,798,149 | -0.28(-1.45%) |
Oct 25, 2005 | 18.63 | 19.06 | 18.56 | 18.99 | 1,829,820 | +0.23(+1.23%) |
Oct 24, 2005 | 18.78 | 18.80 | 18.49 | 18.76 | 1,646,439 | -0.07(-0.36%) |
Oct 21, 2005 | 18.85 | 18.99 | 18.65 | 18.82 | 1,547,440 | +0.09(+0.46%) |
Oct 20, 2005 | 18.97 | 19.12 | 18.63 | 18.74 | 1,846,209 | -0.29(-1.54%) |
Oct 19, 2005 | 18.61 | 19.03 | 18.50 | 19.03 | 1,648,654 | +0.32(+1.69%) |
Oct 18, 2005 | 18.86 | 18.92 | 18.65 | 18.72 | 989,768 | -0.16(-0.86%) |
Oct 17, 2005 | 18.72 | 18.88 | 18.63 | 18.88 | 932,849 | +0.09(+0.48%) |
Oct 14, 2005 | 18.63 | 18.87 | 18.62 | 18.79 | 1,242,470 | +0.17(+0.92%) |
Oct 13, 2005 | 18.70 | 18.74 | 18.44 | 18.62 | 1,209,249 | -0.18(-0.96%) |
Oct 12, 2005 | 18.69 | 18.94 | 18.69 | 18.80 | 1,572,467 | +0.02(+0.12%) |
Oct 11, 2005 | 18.67 | 18.91 | 18.63 | 18.77 | 2,284,063 | +0.09(+0.48%) |
Oct 10, 2005 | 18.72 | 18.86 | 18.66 | 18.68 | 1,332,610 | -0.04(-0.22%) |
Oct 07, 2005 | 18.69 | 18.87 | 18.51 | 18.72 | 1,876,329 | +0.03(+0.17%) |
Oct 06, 2005 | 18.55 | 18.75 | 18.38 | 18.69 | 1,972,892 | +0.16(+0.88%) |
Oct 05, 2005 | 18.74 | 18.83 | 18.53 | 18.53 | 803,951 | -0.25(-1.35%) |
Oct 04, 2005 | 19.09 | 19.13 | 18.76 | 18.78 | 1,324,194 | -0.18(-0.95%) |