Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.01 | 18.01 | 17.72 | 17.89 | 1,694,619 | -0.14(-0.78%) |
Dec 29, 2005 | 18.22 | 18.29 | 18.01 | 18.03 | 1,126,311 | -0.18(-0.98%) |
Dec 28, 2005 | 18.24 | 18.31 | 18.06 | 18.21 | 970,859 | -0.05(-0.25%) |
Dec 27, 2005 | 18.34 | 18.52 | 18.20 | 18.26 | 1,307,854 | -0.08(-0.45%) |
Dec 23, 2005 | 18.24 | 18.34 | 18.20 | 18.34 | 841,061 | +0.10(+0.55%) |
Dec 22, 2005 | 18.10 | 18.27 | 18.10 | 18.24 | 1,241,858 | +0.14(+0.78%) |
Dec 21, 2005 | 18.14 | 18.15 | 18.01 | 18.10 | 1,720,930 | -0.05(-0.28%) |
Dec 20, 2005 | 18.11 | 18.29 | 18.11 | 18.15 | 1,280,447 | +0.04(+0.20%) |
Dec 19, 2005 | 18.16 | 18.44 | 17.86 | 18.11 | 3,417,085 | -0.04(-0.23%) |
Dec 16, 2005 | 18.52 | 18.58 | 18.08 | 18.15 | 3,114,952 | -0.39(-2.09%) |
Dec 15, 2005 | 18.92 | 18.95 | 18.49 | 18.54 | 1,881,863 | -0.37(-1.95%) |
Dec 14, 2005 | 19.25 | 19.36 | 18.85 | 18.91 | 2,718,539 | -0.75(-3.81%) |
Dec 13, 2005 | 19.35 | 19.68 | 19.34 | 19.66 | 1,185,948 | +0.30(+1.53%) |
Dec 12, 2005 | 19.34 | 19.38 | 19.22 | 19.36 | 851,804 | +0.08(+0.43%) |
Dec 09, 2005 | 19.02 | 19.31 | 18.97 | 19.28 | 845,665 | +0.26(+1.37%) |
Dec 08, 2005 | 18.98 | 19.06 | 18.84 | 19.02 | 1,035,978 | +0.05(+0.26%) |
Dec 07, 2005 | 19.28 | 19.28 | 18.83 | 18.97 | 1,059,219 | -0.29(-1.49%) |
Dec 06, 2005 | 19.30 | 19.48 | 19.15 | 19.26 | 1,191,868 | -0.05(-0.24%) |
Dec 05, 2005 | 19.48 | 19.48 | 18.98 | 19.30 | 1,700,978 | -0.22(-1.12%) |
Dec 02, 2005 | 19.55 | 19.65 | 19.43 | 19.52 | 771,118 | -0.02(-0.09%) |
Dec 01, 2005 | 19.56 | 19.61 | 19.41 | 19.54 | 1,618,976 | +0.08(+0.42%) |
Nov 30, 2005 | 19.42 | 19.61 | 19.29 | 19.46 | 2,375,844 | +0.06(+0.33%) |
Nov 29, 2005 | 19.04 | 19.43 | 18.99 | 19.39 | 1,752,941 | +0.35(+1.84%) |
Nov 28, 2005 | 19.14 | 19.19 | 19.03 | 19.04 | 1,353,897 | -0.10(-0.52%) |
Nov 25, 2005 | 19.06 | 19.18 | 19.02 | 19.14 | 514,371 | +0.08(+0.41%) |
Nov 23, 2005 | 18.74 | 19.17 | 18.72 | 19.06 | 1,467,252 | +0.26(+1.36%) |
Nov 22, 2005 | 18.62 | 18.81 | 18.61 | 18.81 | 2,155,493 | +0.18(+0.95%) |
Nov 21, 2005 | 18.55 | 18.68 | 18.45 | 18.63 | 1,885,371 | +0.18(+0.96%) |
Nov 18, 2005 | 18.91 | 18.93 | 18.40 | 18.45 | 3,754,298 | -0.57(-3.00%) |
Nov 17, 2005 | 18.65 | 19.29 | 18.31 | 19.02 | 10,966,683 | -0.66(-3.36%) |
Nov 16, 2005 | 19.70 | 19.84 | 19.60 | 19.68 | 2,104,845 | +0.06(+0.33%) |
Nov 15, 2005 | 19.28 | 20.06 | 19.28 | 19.62 | 3,134,027 | +0.39(+2.02%) |
Nov 14, 2005 | 18.87 | 19.28 | 18.86 | 19.23 | 1,451,247 | +0.38(+2.01%) |
Nov 11, 2005 | 18.70 | 18.88 | 18.70 | 18.85 | 640,223 | +0.16(+0.85%) |
Nov 10, 2005 | 18.55 | 18.79 | 18.43 | 18.70 | 1,108,990 | +0.17(+0.94%) |
Nov 09, 2005 | 18.64 | 18.64 | 18.38 | 18.52 | 2,711,084 | -0.11(-0.61%) |
Nov 08, 2005 | 18.77 | 18.86 | 18.62 | 18.64 | 1,127,407 | -0.15(-0.78%) |
Nov 07, 2005 | 18.80 | 19.00 | 18.72 | 18.78 | 1,758,861 | +0.02(+0.12%) |
Nov 04, 2005 | 19.01 | 19.13 | 18.70 | 18.76 | 2,394,261 | -0.26(-1.34%) |
Nov 03, 2005 | 18.87 | 19.08 | 18.78 | 19.01 | 3,956,232 | +0.18(+0.97%) |
Nov 02, 2005 | 18.82 | 18.94 | 18.77 | 18.83 | 1,675,325 | +0.01(+0.05%) |
Nov 01, 2005 | 18.79 | 18.85 | 18.72 | 18.82 | 1,732,550 | +0.06(+0.34%) |
Oct 31, 2005 | 18.70 | 18.86 | 18.53 | 18.76 | 2,212,280 | +0.06(+0.32%) |
Oct 28, 2005 | 18.81 | 18.88 | 18.62 | 18.70 | 3,546,445 | -0.22(-1.18%) |
Oct 27, 2005 | 18.72 | 19.00 | 18.43 | 18.92 | 2,864,782 | +0.04(+0.22%) |
Oct 26, 2005 | 19.36 | 19.36 | 18.71 | 18.88 | 2,032,710 | -0.54(-2.79%) |
Oct 25, 2005 | 19.36 | 19.72 | 19.26 | 19.42 | 4,976,863 | +0.10(+0.52%) |
Oct 24, 2005 | 20.04 | 20.07 | 18.91 | 19.32 | 8,602,459 | -0.71(-3.55%) |
Oct 21, 2005 | 19.84 | 20.12 | 19.71 | 20.04 | 1,201,735 | +0.20(+1.01%) |
Oct 20, 2005 | 20.09 | 20.20 | 19.79 | 19.84 | 1,501,894 | -0.37(-1.85%) |
Oct 19, 2005 | 20.05 | 20.24 | 19.91 | 20.21 | 872,414 | +0.10(+0.50%) |
Oct 18, 2005 | 20.05 | 20.22 | 20.04 | 20.11 | 1,171,478 | +0.07(+0.36%) |
Oct 17, 2005 | 19.68 | 20.05 | 19.41 | 20.04 | 1,083,118 | +0.33(+1.67%) |
Oct 14, 2005 | 19.29 | 19.71 | 19.12 | 19.71 | 1,476,680 | +0.53(+2.78%) |
Oct 13, 2005 | 19.58 | 19.89 | 19.06 | 19.17 | 3,406,341 | -0.40(-2.05%) |
Oct 12, 2005 | 19.83 | 19.96 | 19.53 | 19.58 | 1,664,581 | -0.29(-1.45%) |
Oct 11, 2005 | 19.89 | 20.06 | 19.75 | 19.86 | 1,668,528 | +0.00(+0.00%) |
Oct 10, 2005 | 19.70 | 20.01 | 19.68 | 19.86 | 1,594,420 | +0.18(+0.93%) |
Oct 07, 2005 | 19.42 | 19.83 | 19.42 | 19.68 | 2,137,733 | +0.36(+1.86%) |
Oct 06, 2005 | 19.92 | 20.03 | 18.97 | 19.32 | 3,713,517 | -0.54(-2.73%) |
Oct 05, 2005 | 20.13 | 20.29 | 19.86 | 19.86 | 1,456,070 | -0.24(-1.18%) |
Oct 04, 2005 | 20.41 | 20.60 | 20.02 | 20.10 | 1,878,355 | -0.31(-1.52%) |