Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.07 | 18.11 | 17.98 | 18.02 | 2,983,052 | -0.11(-0.60%) |
Dec 29, 2005 | 18.22 | 18.31 | 18.09 | 18.13 | 2,278,012 | -0.12(-0.66%) |
Dec 28, 2005 | 18.27 | 18.36 | 18.17 | 18.25 | 3,766,472 | -0.07(-0.37%) |
Dec 27, 2005 | 18.34 | 18.36 | 18.16 | 18.32 | 4,585,920 | -0.02(-0.11%) |
Dec 23, 2005 | 18.31 | 18.38 | 18.23 | 18.34 | 3,083,854 | +0.00(+0.00%) |
Dec 22, 2005 | 18.26 | 18.35 | 18.21 | 18.34 | 3,809,590 | +0.14(+0.77%) |
Dec 21, 2005 | 18.50 | 18.55 | 18.16 | 18.20 | 19,900,556 | -0.23(-1.27%) |
Dec 20, 2005 | 18.37 | 18.45 | 18.28 | 18.43 | 3,839,103 | +0.09(+0.48%) |
Dec 19, 2005 | 18.46 | 18.50 | 18.27 | 18.34 | 3,697,673 | -0.12(-0.65%) |
Dec 16, 2005 | 18.51 | 18.63 | 18.44 | 18.46 | 5,097,788 | +0.06(+0.31%) |
Dec 15, 2005 | 18.53 | 18.57 | 18.38 | 18.40 | 4,999,860 | -0.06(-0.31%) |
Dec 14, 2005 | 18.40 | 18.58 | 18.40 | 18.46 | 4,136,718 | +0.06(+0.31%) |
Dec 13, 2005 | 18.17 | 18.41 | 18.15 | 18.40 | 3,868,807 | +0.20(+1.09%) |
Dec 12, 2005 | 18.44 | 18.52 | 18.16 | 18.21 | 3,930,323 | -0.17(-0.91%) |
Dec 09, 2005 | 18.31 | 18.45 | 18.20 | 18.37 | 3,412,131 | +0.11(+0.60%) |
Dec 08, 2005 | 18.07 | 18.30 | 18.02 | 18.26 | 4,817,420 | +0.17(+0.92%) |
Dec 07, 2005 | 18.22 | 18.31 | 18.05 | 18.10 | 3,343,524 | -0.11(-0.60%) |
Dec 06, 2005 | 18.37 | 18.38 | 18.16 | 18.21 | 3,741,942 | -0.06(-0.31%) |
Dec 05, 2005 | 18.21 | 18.27 | 18.08 | 18.26 | 3,367,863 | -0.02(-0.11%) |
Dec 02, 2005 | 18.16 | 18.32 | 18.09 | 18.28 | 2,766,308 | +0.10(+0.57%) |
Dec 01, 2005 | 18.34 | 18.34 | 18.15 | 18.18 | 4,395,814 | +0.07(+0.37%) |
Nov 30, 2005 | 18.26 | 18.29 | 18.07 | 18.11 | 4,038,791 | -0.18(-1.00%) |
Nov 29, 2005 | 18.29 | 18.37 | 18.20 | 18.29 | 3,039,968 | +0.09(+0.52%) |
Nov 28, 2005 | 18.22 | 18.36 | 18.12 | 18.20 | 3,075,038 | -0.02(-0.11%) |
Nov 25, 2005 | 18.22 | 18.25 | 18.13 | 18.22 | 799,134 | +0.04(+0.23%) |
Nov 23, 2005 | 18.04 | 18.26 | 17.96 | 18.18 | 2,643,276 | +0.14(+0.75%) |
Nov 22, 2005 | 17.99 | 18.13 | 17.85 | 18.04 | 3,028,853 | -0.04(-0.20%) |
Nov 21, 2005 | 18.13 | 18.23 | 18.02 | 18.08 | 2,223,778 | -0.07(-0.40%) |
Nov 18, 2005 | 17.97 | 18.24 | 17.92 | 18.15 | 5,023,623 | +0.18(+1.02%) |
Nov 17, 2005 | 17.86 | 17.99 | 17.79 | 17.97 | 3,802,883 | +0.17(+0.94%) |
Nov 16, 2005 | 17.85 | 18.03 | 17.75 | 17.80 | 3,015,822 | +0.04(+0.21%) |
Nov 15, 2005 | 17.76 | 17.85 | 17.67 | 17.77 | 3,699,015 | +0.02(+0.12%) |
Nov 14, 2005 | 17.90 | 17.98 | 17.71 | 17.75 | 3,913,075 | -0.23(-1.28%) |
Nov 11, 2005 | 17.98 | 18.02 | 17.81 | 17.98 | 4,271,824 | -0.04(-0.20%) |
Nov 10, 2005 | 18.00 | 18.08 | 17.87 | 18.01 | 7,043,689 | +0.01(+0.06%) |
Nov 09, 2005 | 17.92 | 18.06 | 17.90 | 18.00 | 4,608,533 | +0.08(+0.44%) |
Nov 08, 2005 | 17.84 | 18.02 | 17.77 | 17.92 | 3,844,277 | +0.07(+0.41%) |
Nov 07, 2005 | 18.01 | 18.11 | 17.79 | 17.85 | 4,137,101 | -0.16(-0.87%) |
Nov 04, 2005 | 18.08 | 18.10 | 17.98 | 18.01 | 4,521,912 | +0.00(+0.00%) |
Nov 03, 2005 | 18.11 | 18.12 | 17.96 | 18.01 | 6,773,862 | -0.22(-1.20%) |
Nov 02, 2005 | 18.13 | 18.23 | 17.91 | 18.23 | 4,651,077 | +0.09(+0.52%) |
Nov 01, 2005 | 18.17 | 18.32 | 18.04 | 18.13 | 4,523,446 | -0.13(-0.69%) |
Oct 31, 2005 | 18.02 | 18.36 | 17.98 | 18.26 | 5,071,150 | +0.33(+1.83%) |
Oct 28, 2005 | 17.76 | 17.96 | 17.68 | 17.93 | 4,199,192 | +0.27(+1.51%) |
Oct 27, 2005 | 17.95 | 17.97 | 17.58 | 17.66 | 5,017,491 | -0.19(-1.08%) |
Oct 26, 2005 | 17.99 | 18.12 | 17.80 | 17.86 | 4,276,040 | -0.20(-1.10%) |
Oct 25, 2005 | 17.91 | 18.25 | 17.76 | 18.05 | 4,933,170 | +0.08(+0.46%) |
Oct 24, 2005 | 17.74 | 18.01 | 17.66 | 17.97 | 3,939,905 | +0.31(+1.77%) |
Oct 21, 2005 | 17.42 | 17.70 | 17.40 | 17.66 | 8,093,296 | +0.28(+1.59%) |
Oct 20, 2005 | 17.64 | 17.75 | 17.27 | 17.38 | 6,942,696 | -0.16(-0.92%) |
Oct 19, 2005 | 17.40 | 17.64 | 17.12 | 17.54 | 6,305,113 | +0.16(+0.93%) |
Oct 18, 2005 | 17.64 | 17.71 | 17.35 | 17.38 | 3,610,477 | -0.26(-1.48%) |
Oct 17, 2005 | 17.36 | 17.69 | 17.36 | 17.64 | 4,904,807 | +0.27(+1.53%) |
Oct 14, 2005 | 17.46 | 17.46 | 17.28 | 17.38 | 4,238,287 | +0.01(+0.06%) |
Oct 13, 2005 | 17.58 | 17.61 | 17.09 | 17.37 | 4,942,177 | -0.22(-1.25%) |
Oct 12, 2005 | 17.86 | 17.98 | 17.52 | 17.59 | 4,980,121 | -0.23(-1.29%) |
Oct 11, 2005 | 17.91 | 18.03 | 17.78 | 17.81 | 3,534,205 | -0.09(-0.52%) |
Oct 10, 2005 | 18.15 | 18.19 | 17.85 | 17.91 | 4,126,561 | -0.30(-1.66%) |
Oct 07, 2005 | 18.11 | 18.33 | 18.02 | 18.21 | 4,576,338 | +0.11(+0.61%) |
Oct 06, 2005 | 18.28 | 18.42 | 17.83 | 18.10 | 5,920,877 | -0.10(-0.57%) |
Oct 05, 2005 | 18.64 | 18.67 | 18.21 | 18.21 | 4,711,443 | -0.47(-2.51%) |
Oct 04, 2005 | 18.82 | 18.96 | 18.65 | 18.68 | 4,016,560 | -0.15(-0.78%) |