Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.19 | 19.24 | 19.07 | 19.14 | 2,067,537 | -0.10(-0.50%) |
Dec 29, 2005 | 19.44 | 19.45 | 19.14 | 19.24 | 2,380,860 | -0.11(-0.55%) |
Dec 28, 2005 | 19.22 | 19.39 | 19.17 | 19.34 | 2,142,676 | +0.07(+0.35%) |
Dec 27, 2005 | 19.79 | 19.80 | 19.28 | 19.28 | 2,948,574 | -0.37(-1.87%) |
Dec 23, 2005 | 19.72 | 19.73 | 19.55 | 19.64 | 1,649,119 | +0.09(+0.44%) |
Dec 22, 2005 | 19.55 | 19.59 | 19.37 | 19.56 | 3,201,982 | +0.01(+0.07%) |
Dec 21, 2005 | 19.64 | 19.72 | 19.43 | 19.54 | 3,117,513 | +0.05(+0.25%) |
Dec 20, 2005 | 19.65 | 19.65 | 19.42 | 19.49 | 3,838,450 | +0.05(+0.28%) |
Dec 19, 2005 | 19.98 | 19.99 | 19.42 | 19.44 | 5,331,399 | -0.31(-1.59%) |
Dec 16, 2005 | 19.90 | 19.94 | 19.66 | 19.75 | 3,505,974 | -0.11(-0.54%) |
Dec 15, 2005 | 19.95 | 20.03 | 19.82 | 19.86 | 3,818,806 | +0.01(+0.07%) |
Dec 14, 2005 | 19.93 | 20.00 | 19.69 | 19.85 | 5,553,377 | +0.03(+0.13%) |
Dec 13, 2005 | 19.59 | 19.89 | 19.41 | 19.82 | 4,212,178 | +0.19(+0.98%) |
Dec 12, 2005 | 19.57 | 19.79 | 19.57 | 19.63 | 5,492,971 | -0.31(-1.53%) |
Dec 09, 2005 | 19.75 | 20.10 | 19.59 | 19.93 | 4,811,813 | +0.35(+1.79%) |
Dec 08, 2005 | 19.78 | 19.78 | 19.40 | 19.58 | 5,736,067 | -0.11(-0.54%) |
Dec 07, 2005 | 19.74 | 19.78 | 19.59 | 19.69 | 6,005,190 | -0.06(-0.31%) |
Dec 06, 2005 | 19.58 | 19.85 | 19.45 | 19.75 | 6,425,573 | +0.33(+1.71%) |
Dec 05, 2005 | 19.35 | 19.46 | 19.18 | 19.42 | 4,040,784 | +0.13(+0.68%) |
Dec 02, 2005 | 19.27 | 19.38 | 19.20 | 19.29 | 2,560,112 | -0.00(-0.01%) |
Dec 01, 2005 | 18.91 | 19.44 | 19.19 | 19.29 | 4,396,833 | +0.38(+2.00%) |
Nov 30, 2005 | 19.22 | 19.32 | 18.86 | 18.91 | 4,982,226 | -0.35(-1.82%) |
Nov 29, 2005 | 19.60 | 19.61 | 19.21 | 19.26 | 5,535,206 | -0.28(-1.42%) |
Nov 28, 2005 | 20.06 | 20.13 | 19.53 | 19.54 | 3,876,265 | -0.42(-2.11%) |
Nov 25, 2005 | 19.74 | 19.98 | 19.55 | 19.96 | 2,353,850 | +0.29(+1.48%) |
Nov 23, 2005 | 19.33 | 19.91 | 19.33 | 19.67 | 12,497,063 | -0.05(-0.26%) |
Nov 22, 2005 | 19.75 | 19.85 | 19.61 | 19.72 | 4,729,799 | +0.00(+0.00%) |
Nov 21, 2005 | 19.14 | 19.74 | 19.13 | 19.72 | 3,963,681 | +0.27(+1.41%) |
Nov 18, 2005 | 19.73 | 19.73 | 19.32 | 19.45 | 4,591,800 | -0.08(-0.42%) |
Nov 17, 2005 | 19.14 | 19.55 | 19.14 | 19.53 | 3,156,801 | +0.42(+2.18%) |
Nov 16, 2005 | 18.99 | 19.11 | 18.88 | 19.11 | 3,023,712 | +0.14(+0.72%) |
Nov 15, 2005 | 19.09 | 19.16 | 18.69 | 18.97 | 5,058,346 | -0.33(-1.71%) |
Nov 14, 2005 | 19.32 | 19.34 | 19.18 | 19.30 | 2,720,703 | -0.04(-0.21%) |
Nov 11, 2005 | 19.28 | 19.34 | 19.06 | 19.34 | 3,183,811 | +0.06(+0.32%) |
Nov 10, 2005 | 19.16 | 19.31 | 18.90 | 19.28 | 3,322,302 | +0.31(+1.63%) |
Nov 09, 2005 | 18.86 | 19.10 | 18.73 | 18.97 | 6,364,186 | +0.11(+0.59%) |
Nov 08, 2005 | 18.66 | 18.91 | 18.53 | 18.86 | 4,278,968 | +0.20(+1.08%) |
Nov 07, 2005 | 18.64 | 18.77 | 18.58 | 18.66 | 4,651,714 | +0.10(+0.54%) |
Nov 04, 2005 | 18.32 | 18.58 | 18.24 | 18.56 | 3,554,593 | +0.36(+1.97%) |
Nov 03, 2005 | 18.34 | 18.35 | 18.07 | 18.20 | 3,410,700 | -0.16(-0.89%) |
Nov 02, 2005 | 18.08 | 18.41 | 18.01 | 18.36 | 3,980,378 | +0.27(+1.47%) |
Nov 01, 2005 | 18.02 | 18.12 | 17.81 | 18.10 | 6,021,397 | +0.10(+0.58%) |
Oct 31, 2005 | 17.83 | 18.10 | 17.83 | 17.99 | 6,680,455 | +0.36(+2.02%) |
Oct 28, 2005 | 17.91 | 17.91 | 17.16 | 17.64 | 13,311,309 | -0.42(-2.32%) |
Oct 27, 2005 | 18.41 | 18.78 | 18.00 | 18.06 | 19,840,014 | +0.20(+1.09%) |
Oct 26, 2005 | 17.66 | 18.22 | 17.61 | 17.86 | 7,211,336 | +0.25(+1.45%) |
Oct 25, 2005 | 17.72 | 17.88 | 17.48 | 17.61 | 7,280,090 | -0.28(-1.56%) |
Oct 24, 2005 | 17.06 | 17.94 | 17.06 | 17.89 | 9,365,799 | +0.88(+5.15%) |
Oct 21, 2005 | 16.90 | 17.28 | 16.87 | 17.01 | 7,702,438 | +0.26(+1.56%) |
Oct 20, 2005 | 16.94 | 17.03 | 16.70 | 16.75 | 4,657,607 | -0.15(-0.89%) |
Oct 19, 2005 | 16.29 | 16.90 | 16.29 | 16.90 | 3,582,095 | +0.49(+2.98%) |
Oct 18, 2005 | 16.43 | 16.66 | 16.39 | 16.41 | 3,921,937 | -0.06(-0.38%) |
Oct 17, 2005 | 16.41 | 16.64 | 16.40 | 16.48 | 3,411,683 | +0.04(+0.26%) |
Oct 14, 2005 | 16.34 | 16.46 | 16.12 | 16.43 | 6,090,642 | +0.50(+3.14%) |
Oct 13, 2005 | 16.13 | 16.18 | 15.81 | 15.93 | 6,774,255 | -0.21(-1.32%) |
Oct 12, 2005 | 16.43 | 16.48 | 16.10 | 16.15 | 5,637,846 | -0.29(-1.75%) |
Oct 11, 2005 | 16.53 | 16.70 | 16.36 | 16.43 | 4,931,642 | +0.00(+0.02%) |
Oct 10, 2005 | 16.50 | 16.70 | 16.34 | 16.43 | 4,104,627 | -0.13(-0.76%) |
Oct 07, 2005 | 16.57 | 16.62 | 16.49 | 16.55 | 3,756,436 | -0.02(-0.10%) |
Oct 06, 2005 | 16.62 | 16.76 | 16.44 | 16.57 | 4,904,632 | -0.07(-0.42%) |
Oct 05, 2005 | 16.69 | 16.84 | 16.58 | 16.64 | 3,730,899 | -0.10(-0.58%) |
Oct 04, 2005 | 17.02 | 17.09 | 16.74 | 16.74 | 2,817,941 | -0.24(-1.40%) |