Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.99 | 20.14 | 19.90 | 19.92 | 1,743,107 | -0.07(-0.34%) |
Dec 29, 2005 | 19.82 | 20.13 | 19.82 | 19.99 | 2,267,019 | +0.18(+0.92%) |
Dec 28, 2005 | 19.84 | 19.87 | 19.68 | 19.81 | 1,394,486 | +0.06(+0.29%) |
Dec 27, 2005 | 19.91 | 20.05 | 19.74 | 19.75 | 2,003,803 | -0.15(-0.74%) |
Dec 23, 2005 | 19.85 | 19.99 | 19.83 | 19.90 | 1,165,711 | +0.10(+0.52%) |
Dec 22, 2005 | 19.84 | 19.92 | 19.70 | 19.79 | 2,660,724 | -0.04(-0.22%) |
Dec 21, 2005 | 19.91 | 19.95 | 19.78 | 19.83 | 3,011,865 | +0.09(+0.43%) |
Dec 20, 2005 | 19.87 | 19.99 | 19.68 | 19.75 | 2,983,304 | -0.15(-0.75%) |
Dec 19, 2005 | 20.00 | 20.06 | 19.83 | 19.90 | 3,873,198 | -0.02(-0.13%) |
Dec 16, 2005 | 20.49 | 20.44 | 19.83 | 19.92 | 10,111,983 | -0.56(-2.75%) |
Dec 15, 2005 | 20.62 | 20.71 | 20.32 | 20.49 | 9,050,718 | -0.12(-0.61%) |
Dec 14, 2005 | 20.57 | 20.72 | 20.46 | 20.61 | 2,615,361 | +0.04(+0.21%) |
Dec 13, 2005 | 20.61 | 20.68 | 20.46 | 20.57 | 2,827,894 | -0.04(-0.19%) |
Dec 12, 2005 | 20.69 | 20.73 | 20.46 | 20.61 | 4,292,664 | -0.08(-0.38%) |
Dec 09, 2005 | 20.70 | 20.74 | 20.56 | 20.69 | 2,121,410 | +0.04(+0.17%) |
Dec 08, 2005 | 20.70 | 20.70 | 20.48 | 20.65 | 4,537,959 | -0.09(-0.41%) |
Dec 07, 2005 | 20.70 | 20.86 | 20.61 | 20.74 | 6,261,466 | +0.06(+0.31%) |
Dec 06, 2005 | 20.42 | 20.77 | 20.42 | 20.67 | 6,843,622 | +0.27(+1.31%) |
Dec 05, 2005 | 20.29 | 20.46 | 20.29 | 20.41 | 4,796,975 | +0.12(+0.62%) |
Dec 02, 2005 | 20.21 | 20.32 | 20.07 | 20.28 | 3,677,746 | +0.02(+0.12%) |
Dec 01, 2005 | 20.05 | 20.36 | 20.01 | 20.26 | 4,329,627 | +0.44(+2.20%) |
Nov 30, 2005 | 19.76 | 19.96 | 19.69 | 19.82 | 5,686,870 | +0.07(+0.34%) |
Nov 29, 2005 | 19.68 | 19.83 | 19.68 | 19.75 | 3,140,953 | +0.12(+0.60%) |
Nov 28, 2005 | 20.00 | 20.00 | 19.59 | 19.63 | 2,836,854 | -0.25(-1.28%) |
Nov 25, 2005 | 19.54 | 19.98 | 19.51 | 19.89 | 825,770 | +0.06(+0.31%) |
Nov 23, 2005 | 19.90 | 19.96 | 19.78 | 19.83 | 1,932,959 | -0.13(-0.66%) |
Nov 22, 2005 | 19.92 | 20.00 | 19.71 | 19.96 | 3,079,909 | +0.06(+0.32%) |
Nov 21, 2005 | 19.75 | 19.91 | 19.67 | 19.90 | 2,127,851 | +0.19(+0.94%) |
Nov 18, 2005 | 19.95 | 19.97 | 19.68 | 19.71 | 3,338,365 | -0.11(-0.56%) |
Nov 17, 2005 | 19.48 | 19.82 | 19.48 | 19.82 | 3,373,368 | +0.39(+2.00%) |
Nov 16, 2005 | 19.42 | 19.53 | 19.39 | 19.43 | 3,714,709 | -0.01(-0.04%) |
Nov 15, 2005 | 19.42 | 19.53 | 19.30 | 19.44 | 2,892,018 | +0.02(+0.09%) |
Nov 14, 2005 | 19.43 | 19.55 | 19.36 | 19.42 | 2,581,759 | -0.02(-0.13%) |
Nov 11, 2005 | 19.18 | 19.48 | 19.13 | 19.45 | 2,956,142 | +0.31(+1.60%) |
Nov 10, 2005 | 18.88 | 19.14 | 18.77 | 19.14 | 4,224,900 | +0.25(+1.32%) |
Nov 09, 2005 | 19.05 | 19.06 | 18.86 | 18.89 | 5,648,508 | -0.21(-1.10%) |
Nov 08, 2005 | 19.01 | 19.12 | 18.88 | 19.10 | 2,610,601 | +0.10(+0.51%) |
Nov 07, 2005 | 19.01 | 19.08 | 18.91 | 19.00 | 3,187,436 | +0.00(+0.00%) |
Nov 04, 2005 | 18.93 | 19.06 | 18.88 | 19.00 | 3,213,758 | +0.07(+0.38%) |
Nov 03, 2005 | 18.98 | 19.23 | 18.89 | 18.93 | 5,307,727 | -0.05(-0.26%) |
Nov 02, 2005 | 18.81 | 19.01 | 18.76 | 18.98 | 3,991,926 | +0.33(+1.76%) |
Nov 01, 2005 | 18.60 | 18.78 | 18.47 | 18.65 | 4,794,175 | +0.05(+0.25%) |
Oct 31, 2005 | 18.25 | 18.70 | 18.25 | 18.61 | 5,360,930 | +0.36(+1.96%) |
Oct 28, 2005 | 18.09 | 18.30 | 17.96 | 18.25 | 7,389,095 | +0.31(+1.71%) |
Oct 27, 2005 | 18.08 | 18.13 | 17.83 | 17.94 | 5,111,715 | -0.12(-0.69%) |
Oct 26, 2005 | 18.06 | 18.25 | 18.02 | 18.07 | 4,731,731 | +0.03(+0.14%) |
Oct 25, 2005 | 18.13 | 18.25 | 18.00 | 18.04 | 5,154,838 | -0.21(-1.17%) |
Oct 24, 2005 | 17.89 | 18.30 | 17.89 | 18.26 | 7,211,844 | +0.45(+2.55%) |
Oct 21, 2005 | 17.65 | 17.86 | 17.65 | 17.80 | 8,570,208 | +0.15(+0.85%) |
Oct 20, 2005 | 18.50 | 18.50 | 17.50 | 17.65 | 16,392,771 | -1.07(-5.74%) |
Oct 19, 2005 | 18.43 | 18.78 | 18.32 | 18.73 | 4,462,075 | +0.23(+1.24%) |
Oct 18, 2005 | 18.46 | 18.59 | 18.36 | 18.50 | 2,299,221 | -0.05(-0.27%) |
Oct 17, 2005 | 18.57 | 18.62 | 18.42 | 18.55 | 2,530,236 | +0.00(+0.00%) |
Oct 14, 2005 | 18.41 | 18.60 | 18.37 | 18.55 | 3,182,116 | +0.14(+0.78%) |
Oct 13, 2005 | 18.43 | 18.52 | 18.27 | 18.41 | 5,003,628 | -0.25(-1.32%) |
Oct 12, 2005 | 18.70 | 18.78 | 18.50 | 18.65 | 3,119,112 | -0.04(-0.21%) |
Oct 11, 2005 | 18.95 | 18.99 | 18.68 | 18.69 | 4,696,449 | -0.24(-1.25%) |
Oct 10, 2005 | 19.00 | 19.06 | 18.82 | 18.93 | 2,826,214 | -0.07(-0.36%) |
Oct 07, 2005 | 18.93 | 19.06 | 18.93 | 19.00 | 2,970,423 | +0.18(+0.97%) |
Oct 06, 2005 | 18.83 | 19.00 | 18.62 | 18.81 | 3,532,697 | +0.05(+0.25%) |
Oct 05, 2005 | 18.91 | 19.06 | 18.77 | 18.77 | 4,653,607 | -0.19(-1.00%) |
Oct 04, 2005 | 19.21 | 19.37 | 18.96 | 18.96 | 3,371,967 | -0.26(-1.34%) |