Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.06 | 20.05 | 19.81 | 19.90 | 4,631,462 | -0.16(-0.80%) |
Dec 29, 2005 | 20.18 | 20.29 | 20.03 | 20.06 | 3,739,959 | -0.13(-0.63%) |
Dec 28, 2005 | 20.34 | 20.47 | 20.11 | 20.18 | 5,496,078 | -0.37(-1.81%) |
Dec 27, 2005 | 20.61 | 20.73 | 20.54 | 20.56 | 4,729,550 | -0.01(-0.06%) |
Dec 23, 2005 | 20.62 | 20.78 | 20.54 | 20.57 | 4,057,205 | +0.01(+0.03%) |
Dec 22, 2005 | 20.40 | 20.58 | 20.30 | 20.56 | 7,064,133 | +0.23(+1.11%) |
Dec 21, 2005 | 19.97 | 20.56 | 19.97 | 20.34 | 4,941,799 | +0.09(+0.43%) |
Dec 20, 2005 | 20.20 | 20.30 | 20.06 | 20.25 | 4,507,839 | +0.03(+0.13%) |
Dec 19, 2005 | 20.37 | 20.50 | 20.21 | 20.22 | 6,905,810 | -0.36(-1.75%) |
Dec 16, 2005 | 20.50 | 20.67 | 20.48 | 20.58 | 8,868,771 | +0.09(+0.45%) |
Dec 15, 2005 | 20.42 | 20.54 | 20.29 | 20.49 | 5,630,818 | +0.08(+0.39%) |
Dec 14, 2005 | 20.28 | 20.50 | 20.25 | 20.41 | 5,973,600 | +0.07(+0.33%) |
Dec 13, 2005 | 20.16 | 20.57 | 20.07 | 20.34 | 9,824,415 | +0.43(+2.14%) |
Dec 12, 2005 | 20.07 | 20.11 | 19.81 | 19.92 | 3,590,498 | -0.15(-0.73%) |
Dec 09, 2005 | 19.96 | 20.14 | 19.80 | 20.07 | 5,454,920 | +0.11(+0.57%) |
Dec 08, 2005 | 19.99 | 20.12 | 19.82 | 19.95 | 6,546,956 | -0.07(-0.37%) |
Dec 07, 2005 | 20.22 | 20.27 | 19.89 | 20.03 | 7,405,563 | -0.31(-1.51%) |
Dec 06, 2005 | 20.44 | 20.50 | 20.31 | 20.33 | 15,390,942 | -0.11(-0.55%) |
Dec 05, 2005 | 20.29 | 20.49 | 20.22 | 20.44 | 5,913,665 | +0.15(+0.75%) |
Dec 02, 2005 | 20.12 | 20.35 | 20.03 | 20.29 | 4,008,236 | +0.11(+0.56%) |
Dec 01, 2005 | 20.33 | 20.33 | 20.10 | 20.18 | 5,326,039 | +0.02(+0.10%) |
Nov 30, 2005 | 20.58 | 20.59 | 20.09 | 20.16 | 6,766,264 | -0.41(-1.97%) |
Nov 29, 2005 | 20.61 | 20.66 | 20.50 | 20.56 | 5,703,219 | +0.07(+0.36%) |
Nov 28, 2005 | 20.56 | 20.63 | 20.37 | 20.49 | 4,603,373 | +0.04(+0.20%) |
Nov 25, 2005 | 20.50 | 20.54 | 20.24 | 20.45 | 1,843,993 | +0.08(+0.39%) |
Nov 23, 2005 | 20.30 | 20.57 | 20.25 | 20.37 | 4,547,194 | -0.01(-0.03%) |
Nov 22, 2005 | 20.11 | 20.50 | 19.97 | 20.38 | 9,038,960 | +0.21(+1.02%) |
Nov 21, 2005 | 20.00 | 20.22 | 19.97 | 20.17 | 8,509,315 | +0.20(+1.00%) |
Nov 18, 2005 | 19.95 | 20.28 | 19.89 | 19.97 | 7,406,464 | +0.02(+0.10%) |
Nov 17, 2005 | 19.79 | 19.99 | 19.70 | 19.95 | 4,139,671 | +0.14(+0.71%) |
Nov 16, 2005 | 19.97 | 20.07 | 19.73 | 19.81 | 3,911,350 | -0.15(-0.77%) |
Nov 15, 2005 | 20.01 | 20.14 | 19.85 | 19.97 | 5,474,748 | -0.04(-0.20%) |
Nov 14, 2005 | 20.09 | 20.13 | 19.97 | 20.01 | 5,639,380 | -0.21(-1.05%) |
Nov 11, 2005 | 19.97 | 20.26 | 19.97 | 20.22 | 4,989,416 | +0.12(+0.60%) |
Nov 10, 2005 | 19.75 | 20.11 | 19.71 | 20.10 | 8,141,899 | +0.37(+1.89%) |
Nov 09, 2005 | 19.45 | 19.77 | 19.42 | 19.73 | 7,003,448 | +0.29(+1.47%) |
Nov 08, 2005 | 19.37 | 19.77 | 19.29 | 19.44 | 5,501,636 | +0.07(+0.38%) |
Nov 07, 2005 | 19.10 | 19.51 | 19.21 | 19.37 | 6,884,631 | +0.27(+1.39%) |
Nov 04, 2005 | 19.24 | 19.24 | 19.00 | 19.10 | 9,292,367 | -0.07(-0.38%) |
Nov 03, 2005 | 19.41 | 19.57 | 19.07 | 19.17 | 11,034,667 | -0.23(-1.20%) |
Nov 02, 2005 | 19.47 | 19.71 | 19.41 | 19.41 | 7,288,549 | -0.14(-0.72%) |
Nov 01, 2005 | 19.61 | 19.70 | 19.40 | 19.55 | 7,282,540 | -0.15(-0.74%) |
Oct 31, 2005 | 19.70 | 19.85 | 19.69 | 19.69 | 7,908,621 | +0.01(+0.03%) |
Oct 28, 2005 | 19.37 | 19.72 | 19.32 | 19.69 | 6,530,583 | +0.46(+2.39%) |
Oct 27, 2005 | 19.29 | 19.53 | 19.23 | 19.23 | 6,314,128 | -0.21(-1.10%) |
Oct 26, 2005 | 19.30 | 19.57 | 19.27 | 19.44 | 7,357,345 | +0.15(+0.76%) |
Oct 25, 2005 | 19.24 | 19.36 | 19.19 | 19.29 | 6,467,344 | -0.05(-0.28%) |
Oct 24, 2005 | 19.31 | 19.41 | 19.13 | 19.35 | 5,488,568 | +0.09(+0.45%) |
Oct 21, 2005 | 19.11 | 19.31 | 18.97 | 19.26 | 7,882,334 | +0.37(+1.97%) |
Oct 20, 2005 | 19.04 | 19.26 | 18.78 | 18.89 | 6,456,378 | -0.23(-1.22%) |
Oct 19, 2005 | 18.47 | 19.13 | 18.41 | 19.12 | 6,980,766 | +0.73(+3.98%) |
Oct 18, 2005 | 18.64 | 18.70 | 18.38 | 18.39 | 7,520,625 | -0.03(-0.18%) |
Oct 17, 2005 | 18.62 | 18.63 | 18.19 | 18.42 | 9,259,320 | -0.19(-1.04%) |
Oct 14, 2005 | 18.69 | 18.80 | 18.55 | 18.61 | 6,357,840 | -0.07(-0.36%) |
Oct 13, 2005 | 18.31 | 18.80 | 18.31 | 18.68 | 7,191,963 | +0.21(+1.12%) |
Oct 12, 2005 | 18.41 | 18.63 | 18.36 | 18.47 | 6,413,568 | +0.07(+0.36%) |
Oct 11, 2005 | 18.38 | 18.61 | 18.37 | 18.41 | 6,207,028 | +0.00(+0.00%) |
Oct 10, 2005 | 18.56 | 18.61 | 18.36 | 18.41 | 4,192,395 | -0.15(-0.82%) |
Oct 07, 2005 | 18.64 | 18.68 | 18.54 | 18.56 | 5,119,499 | +0.01(+0.07%) |
Oct 06, 2005 | 18.47 | 18.65 | 18.42 | 18.55 | 6,564,080 | +0.11(+0.58%) |
Oct 05, 2005 | 18.29 | 18.61 | 18.29 | 18.44 | 6,398,247 | +0.09(+0.47%) |
Oct 04, 2005 | 18.63 | 18.68 | 18.35 | 18.35 | 4,918,516 | -0.20(-1.08%) |