Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.80 | 20.00 | 19.79 | 19.94 | 2,224,002 | +0.14(+0.70%) |
Dec 29, 2005 | 19.81 | 19.95 | 19.73 | 19.80 | 2,047,148 | -0.01(-0.07%) |
Dec 28, 2005 | 19.87 | 19.95 | 19.75 | 19.81 | 2,696,118 | -0.05(-0.23%) |
Dec 27, 2005 | 19.95 | 20.01 | 19.81 | 19.86 | 2,140,874 | +0.03(+0.17%) |
Dec 23, 2005 | 19.97 | 19.97 | 19.69 | 19.83 | 2,781,517 | -0.12(-0.60%) |
Dec 22, 2005 | 20.11 | 20.33 | 19.93 | 19.95 | 2,098,175 | -0.17(-0.82%) |
Dec 21, 2005 | 20.01 | 20.18 | 19.92 | 20.11 | 1,841,827 | +0.20(+1.03%) |
Dec 20, 2005 | 20.05 | 20.14 | 19.85 | 19.91 | 1,619,094 | -0.15(-0.72%) |
Dec 19, 2005 | 20.20 | 20.35 | 19.98 | 20.05 | 1,778,989 | -0.18(-0.91%) |
Dec 16, 2005 | 20.14 | 20.61 | 20.20 | 20.24 | 4,099,747 | +0.11(+0.53%) |
Dec 15, 2005 | 20.06 | 20.33 | 20.02 | 20.13 | 3,402,778 | +0.07(+0.36%) |
Dec 14, 2005 | 19.97 | 20.31 | 19.87 | 20.06 | 2,359,671 | +0.03(+0.16%) |
Dec 13, 2005 | 19.38 | 20.05 | 19.31 | 20.02 | 4,083,242 | +0.65(+3.34%) |
Dec 12, 2005 | 19.52 | 19.65 | 19.31 | 19.38 | 2,725,190 | -0.12(-0.61%) |
Dec 09, 2005 | 19.39 | 19.74 | 19.39 | 19.50 | 2,510,482 | +0.05(+0.24%) |
Dec 08, 2005 | 19.73 | 19.73 | 19.36 | 19.45 | 3,922,741 | -0.28(-1.41%) |
Dec 07, 2005 | 19.93 | 20.00 | 19.63 | 19.73 | 2,651,602 | -0.22(-1.09%) |
Dec 06, 2005 | 19.96 | 20.22 | 19.95 | 19.95 | 3,251,513 | +0.07(+0.33%) |
Dec 05, 2005 | 20.06 | 20.16 | 19.80 | 19.88 | 3,308,597 | -0.22(-1.08%) |
Dec 02, 2005 | 19.91 | 20.15 | 19.80 | 20.10 | 1,867,114 | +0.11(+0.56%) |
Dec 01, 2005 | 19.77 | 20.00 | 19.77 | 19.98 | 3,214,719 | +0.32(+1.65%) |
Nov 30, 2005 | 19.85 | 19.99 | 19.64 | 19.66 | 4,555,813 | -0.18(-0.93%) |
Nov 29, 2005 | 19.83 | 20.23 | 19.65 | 19.85 | 5,399,959 | +0.03(+0.13%) |
Nov 28, 2005 | 20.39 | 20.42 | 19.81 | 19.82 | 3,889,732 | -0.50(-2.47%) |
Nov 25, 2005 | 20.46 | 20.46 | 20.28 | 20.32 | 1,430,732 | +0.05(+0.26%) |
Nov 23, 2005 | 20.07 | 20.42 | 19.98 | 20.27 | 3,579,783 | +0.31(+1.56%) |
Nov 22, 2005 | 19.82 | 20.02 | 19.68 | 19.96 | 3,427,913 | +0.12(+0.60%) |
Nov 21, 2005 | 19.75 | 19.84 | 19.61 | 19.84 | 2,316,214 | +0.15(+0.74%) |
Nov 18, 2005 | 19.53 | 19.83 | 19.51 | 19.69 | 3,265,595 | +0.17(+0.85%) |
Nov 17, 2005 | 18.99 | 19.59 | 18.96 | 19.53 | 2,940,807 | +0.50(+2.60%) |
Nov 16, 2005 | 19.19 | 19.28 | 18.91 | 19.03 | 2,912,340 | -0.11(-0.55%) |
Nov 15, 2005 | 19.46 | 19.46 | 19.03 | 19.14 | 2,497,308 | -0.32(-1.63%) |
Nov 14, 2005 | 19.28 | 19.55 | 19.14 | 19.46 | 4,517,050 | +0.24(+1.27%) |
Nov 11, 2005 | 19.25 | 19.29 | 19.11 | 19.21 | 3,086,620 | -0.07(-0.38%) |
Nov 10, 2005 | 19.09 | 19.43 | 19.05 | 19.28 | 3,411,711 | +0.18(+0.93%) |
Nov 09, 2005 | 19.00 | 19.28 | 18.99 | 19.11 | 3,597,802 | +0.11(+0.59%) |
Nov 08, 2005 | 18.53 | 19.26 | 18.49 | 18.99 | 5,799,243 | -0.48(-2.44%) |
Nov 07, 2005 | 19.10 | 19.57 | 19.15 | 19.47 | 2,936,870 | +0.38(+1.97%) |
Nov 04, 2005 | 18.84 | 19.15 | 18.82 | 19.09 | 3,855,210 | +0.34(+1.83%) |
Nov 03, 2005 | 18.43 | 18.86 | 18.53 | 18.75 | 6,247,435 | +0.32(+1.76%) |
Nov 02, 2005 | 18.08 | 18.62 | 17.93 | 18.43 | 9,728,799 | +0.35(+1.94%) |
Nov 01, 2005 | 18.49 | 18.99 | 18.02 | 18.08 | 13,265,277 | -0.75(-3.96%) |
Oct 31, 2005 | 18.91 | 19.23 | 18.72 | 18.82 | 6,627,339 | -0.03(-0.18%) |
Oct 28, 2005 | 18.50 | 18.86 | 18.39 | 18.86 | 5,426,154 | +0.48(+2.59%) |
Oct 27, 2005 | 18.56 | 18.77 | 18.37 | 18.38 | 4,975,539 | -0.12(-0.64%) |
Oct 26, 2005 | 18.79 | 18.83 | 18.50 | 18.50 | 4,515,839 | -0.29(-1.55%) |
Oct 25, 2005 | 18.82 | 18.88 | 18.60 | 18.79 | 3,802,214 | -0.05(-0.25%) |
Oct 24, 2005 | 18.69 | 19.08 | 18.69 | 18.84 | 3,757,546 | +0.26(+1.42%) |
Oct 21, 2005 | 18.77 | 18.95 | 18.48 | 18.57 | 4,551,725 | -0.11(-0.57%) |
Oct 20, 2005 | 18.94 | 18.99 | 18.56 | 18.68 | 5,138,917 | -0.34(-1.81%) |
Oct 19, 2005 | 18.74 | 19.06 | 18.35 | 19.02 | 7,720,716 | +0.17(+0.91%) |
Oct 18, 2005 | 19.36 | 19.36 | 18.78 | 18.85 | 6,996,492 | -0.67(-3.45%) |
Oct 17, 2005 | 19.42 | 19.81 | 19.28 | 19.52 | 2,117,405 | +0.09(+0.44%) |
Oct 14, 2005 | 19.05 | 19.46 | 19.09 | 19.44 | 2,836,632 | +0.40(+2.08%) |
Oct 13, 2005 | 18.99 | 19.21 | 18.71 | 19.04 | 4,051,294 | +0.03(+0.17%) |
Oct 12, 2005 | 19.17 | 19.46 | 18.93 | 19.01 | 3,232,283 | -0.17(-0.86%) |
Oct 11, 2005 | 19.34 | 19.73 | 19.14 | 19.17 | 3,937,731 | -0.17(-0.85%) |
Oct 10, 2005 | 19.46 | 19.46 | 19.19 | 19.34 | 2,804,532 | -0.11(-0.58%) |
Oct 07, 2005 | 19.22 | 19.69 | 19.22 | 19.45 | 3,582,963 | +0.27(+1.41%) |
Oct 06, 2005 | 19.26 | 19.44 | 18.94 | 19.18 | 3,429,730 | -0.05(-0.28%) |
Oct 05, 2005 | 19.71 | 19.71 | 19.23 | 19.23 | 3,604,616 | -0.61(-3.09%) |
Oct 04, 2005 | 20.28 | 20.31 | 19.79 | 19.85 | 3,741,647 | -0.43(-2.12%) |