Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.70 | 19.82 | 19.30 | 19.62 | 737,334 | -0.15(-0.75%) |
Dec 29, 2005 | 19.88 | 20.02 | 19.51 | 19.77 | 582,264 | -0.02(-0.09%) |
Dec 28, 2005 | 20.01 | 20.01 | 19.49 | 19.79 | 572,344 | -0.15(-0.74%) |
Dec 27, 2005 | 20.25 | 20.32 | 19.76 | 19.94 | 640,758 | -0.27(-1.33%) |
Dec 23, 2005 | 20.04 | 20.33 | 19.96 | 20.20 | 663,060 | +0.07(+0.34%) |
Dec 22, 2005 | 20.18 | 20.33 | 19.92 | 20.14 | 957,142 | -0.05(-0.26%) |
Dec 21, 2005 | 19.62 | 20.33 | 19.62 | 20.19 | 2,197,467 | +0.62(+3.14%) |
Dec 20, 2005 | 19.75 | 19.99 | 19.39 | 19.57 | 816,436 | -0.18(-0.92%) |
Dec 19, 2005 | 20.11 | 20.17 | 19.66 | 19.75 | 826,039 | -0.37(-1.85%) |
Dec 16, 2005 | 19.87 | 20.14 | 19.81 | 20.13 | 1,237,154 | +0.25(+1.26%) |
Dec 15, 2005 | 19.83 | 20.07 | 19.65 | 19.88 | 1,029,544 | -0.07(-0.35%) |
Dec 14, 2005 | 19.07 | 19.99 | 19.07 | 19.94 | 2,115,578 | +0.81(+4.26%) |
Dec 13, 2005 | 19.12 | 19.15 | 18.83 | 19.13 | 953,718 | +0.09(+0.45%) |
Dec 12, 2005 | 19.07 | 19.16 | 18.68 | 19.04 | 918,556 | -0.01(-0.05%) |
Dec 09, 2005 | 18.73 | 19.11 | 18.73 | 19.05 | 1,028,704 | +0.19(+1.01%) |
Dec 08, 2005 | 18.99 | 19.16 | 18.63 | 18.86 | 1,768,349 | -0.24(-1.27%) |
Dec 07, 2005 | 19.20 | 19.37 | 18.99 | 19.10 | 649,685 | -0.20(-1.03%) |
Dec 06, 2005 | 19.30 | 19.53 | 19.21 | 19.30 | 980,650 | +0.14(+0.72%) |
Dec 05, 2005 | 19.45 | 19.59 | 18.84 | 19.16 | 1,890,985 | -0.39(-1.99%) |
Dec 02, 2005 | 19.49 | 19.64 | 19.10 | 19.55 | 1,225,309 | +0.03(+0.18%) |
Dec 01, 2005 | 19.50 | 19.85 | 19.41 | 19.52 | 1,433,463 | +0.11(+0.58%) |
Nov 30, 2005 | 20.20 | 20.22 | 19.41 | 19.41 | 3,327,724 | -0.55(-2.78%) |
Nov 29, 2005 | 19.89 | 20.03 | 19.67 | 19.96 | 1,407,012 | +0.04(+0.22%) |
Nov 28, 2005 | 20.58 | 20.65 | 19.85 | 19.92 | 1,057,628 | -0.68(-3.28%) |
Nov 25, 2005 | 20.50 | 20.67 | 20.37 | 20.59 | 167,137 | +0.06(+0.30%) |
Nov 23, 2005 | 20.75 | 20.75 | 20.32 | 20.53 | 1,139,339 | -0.14(-0.67%) |
Nov 22, 2005 | 19.98 | 20.80 | 19.66 | 20.67 | 1,918,616 | +0.60(+2.98%) |
Nov 21, 2005 | 20.13 | 20.22 | 19.86 | 20.07 | 1,398,118 | -0.07(-0.34%) |
Nov 18, 2005 | 19.95 | 20.17 | 19.77 | 20.14 | 850,970 | +0.29(+1.48%) |
Nov 17, 2005 | 19.65 | 19.98 | 19.65 | 19.85 | 1,073,304 | +0.23(+1.19%) |
Nov 16, 2005 | 19.94 | 20.14 | 19.58 | 19.62 | 1,802,191 | -0.26(-1.31%) |
Nov 15, 2005 | 20.02 | 20.20 | 19.78 | 19.88 | 3,048,668 | +0.42(+2.18%) |
Nov 14, 2005 | 19.87 | 19.88 | 19.36 | 19.45 | 1,919,517 | -0.34(-1.71%) |
Nov 11, 2005 | 19.68 | 20.14 | 19.49 | 19.79 | 2,489,759 | -0.09(-0.44%) |
Nov 10, 2005 | 19.22 | 20.00 | 19.16 | 19.88 | 2,822,886 | +0.71(+3.71%) |
Nov 09, 2005 | 18.98 | 19.21 | 18.65 | 19.16 | 1,659,844 | +0.23(+1.24%) |
Nov 08, 2005 | 18.64 | 19.03 | 18.38 | 18.93 | 2,441,224 | +0.25(+1.35%) |
Nov 07, 2005 | 18.22 | 18.70 | 18.12 | 18.68 | 1,235,946 | +0.56(+3.11%) |
Nov 04, 2005 | 18.52 | 18.53 | 17.86 | 18.12 | 2,349,056 | -0.36(-1.92%) |
Nov 03, 2005 | 18.29 | 18.59 | 18.11 | 18.47 | 2,388,475 | +0.23(+1.24%) |
Nov 02, 2005 | 17.12 | 18.30 | 17.05 | 18.25 | 3,386,843 | +1.15(+6.74%) |
Nov 01, 2005 | 16.76 | 17.25 | 16.74 | 17.09 | 1,582,558 | +0.27(+1.60%) |
Oct 31, 2005 | 16.64 | 16.89 | 16.57 | 16.82 | 1,321,562 | +0.27(+1.62%) |
Oct 28, 2005 | 16.31 | 16.58 | 16.06 | 16.56 | 1,131,249 | +0.36(+2.25%) |
Oct 27, 2005 | 16.47 | 16.47 | 16.06 | 16.19 | 1,725,226 | -0.29(-1.74%) |
Oct 26, 2005 | 16.81 | 16.93 | 16.47 | 16.48 | 1,462,526 | -0.39(-2.31%) |
Oct 25, 2005 | 17.02 | 17.25 | 16.64 | 16.87 | 1,210,619 | -0.19(-1.12%) |
Oct 24, 2005 | 16.51 | 17.09 | 16.47 | 17.06 | 2,158,681 | +0.64(+3.91%) |
Oct 21, 2005 | 16.19 | 16.62 | 16.04 | 16.42 | 2,863,064 | +0.25(+1.56%) |
Oct 20, 2005 | 16.30 | 16.69 | 16.07 | 16.17 | 1,282,861 | -0.24(-1.48%) |
Oct 19, 2005 | 16.35 | 16.43 | 15.81 | 16.41 | 2,065,530 | +0.13(+0.80%) |
Oct 18, 2005 | 16.43 | 16.53 | 16.17 | 16.28 | 2,130,606 | -0.18(-1.11%) |
Oct 17, 2005 | 16.56 | 16.69 | 16.22 | 16.46 | 1,766,176 | -0.06(-0.37%) |
Oct 14, 2005 | 16.99 | 17.02 | 16.36 | 16.52 | 3,578,888 | +0.17(+1.06%) |
Oct 13, 2005 | 16.51 | 16.57 | 15.87 | 16.35 | 2,535,959 | -0.19(-1.15%) |
Oct 12, 2005 | 17.08 | 17.16 | 16.42 | 16.54 | 2,845,010 | -0.65(-3.78%) |
Oct 11, 2005 | 16.85 | 17.61 | 16.85 | 17.19 | 4,262,124 | +0.32(+1.90%) |
Oct 10, 2005 | 16.82 | 17.03 | 16.49 | 16.87 | 2,604,204 | -0.06(-0.36%) |
Oct 07, 2005 | 16.41 | 17.12 | 16.30 | 16.93 | 2,881,653 | +0.62(+3.77%) |
Oct 06, 2005 | 16.06 | 16.61 | 16.04 | 16.31 | 3,648,211 | +0.40(+2.51%) |
Oct 05, 2005 | 16.20 | 16.36 | 15.89 | 15.91 | 1,693,012 | -0.35(-2.13%) |
Oct 04, 2005 | 16.27 | 16.57 | 16.14 | 16.26 | 888,143 | -0.10(-0.64%) |