Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.62 | 19.71 | 19.29 | 19.63 | 5,786,498 | +0.01(+0.04%) |
Dec 29, 2005 | 19.78 | 19.91 | 19.54 | 19.62 | 5,336,625 | -0.19(-0.98%) |
Dec 28, 2005 | 19.88 | 20.07 | 19.70 | 19.81 | 6,674,895 | -0.03(-0.16%) |
Dec 27, 2005 | 20.24 | 20.31 | 19.78 | 19.85 | 4,453,398 | -0.30(-1.51%) |
Dec 23, 2005 | 20.27 | 20.48 | 19.93 | 20.15 | 6,508,711 | -0.13(-0.65%) |
Dec 22, 2005 | 20.24 | 20.42 | 20.09 | 20.28 | 4,565,097 | +0.02(+0.08%) |
Dec 21, 2005 | 20.44 | 20.54 | 20.09 | 20.27 | 4,726,684 | +0.01(+0.04%) |
Dec 20, 2005 | 20.49 | 20.66 | 20.09 | 20.26 | 6,010,598 | -0.16(-0.80%) |
Dec 19, 2005 | 21.38 | 21.41 | 20.40 | 20.42 | 5,246,138 | -0.75(-3.53%) |
Dec 16, 2005 | 21.25 | 21.40 | 21.05 | 21.17 | 9,444,163 | -0.05(-0.22%) |
Dec 15, 2005 | 21.54 | 21.68 | 21.13 | 21.22 | 4,817,902 | -0.23(-1.05%) |
Dec 14, 2005 | 21.28 | 21.61 | 21.10 | 21.44 | 5,921,162 | +0.09(+0.44%) |
Dec 13, 2005 | 20.90 | 21.37 | 20.69 | 21.35 | 6,442,656 | +0.47(+2.24%) |
Dec 12, 2005 | 20.88 | 21.05 | 20.59 | 20.88 | 5,630,031 | +0.13(+0.64%) |
Dec 09, 2005 | 20.38 | 20.79 | 20.34 | 20.75 | 6,172,052 | +0.49(+2.42%) |
Dec 08, 2005 | 21.06 | 21.07 | 20.09 | 20.26 | 13,574,869 | -0.36(-1.74%) |
Dec 07, 2005 | 20.95 | 21.20 | 20.55 | 20.62 | 10,356,960 | -0.39(-1.85%) |
Dec 06, 2005 | 20.94 | 21.50 | 20.90 | 21.01 | 8,573,350 | +0.40(+1.96%) |
Dec 05, 2005 | 21.22 | 21.26 | 20.58 | 20.60 | 10,824,500 | -0.70(-3.29%) |
Dec 02, 2005 | 20.96 | 21.41 | 20.95 | 21.30 | 6,967,792 | +0.16(+0.77%) |
Dec 01, 2005 | 20.75 | 21.20 | 20.75 | 21.14 | 8,152,481 | +0.55(+2.69%) |
Nov 30, 2005 | 20.40 | 20.63 | 20.16 | 20.59 | 5,443,761 | +0.40(+1.97%) |
Nov 29, 2005 | 20.33 | 20.60 | 20.18 | 20.19 | 5,417,225 | -0.01(-0.04%) |
Nov 28, 2005 | 20.36 | 20.62 | 20.07 | 20.20 | 5,229,931 | -0.40(-1.97%) |
Nov 25, 2005 | 20.65 | 20.69 | 20.48 | 20.60 | 1,717,048 | +0.08(+0.38%) |
Nov 23, 2005 | 20.62 | 20.81 | 20.42 | 20.52 | 3,953,155 | -0.06(-0.30%) |
Nov 22, 2005 | 20.40 | 20.85 | 20.40 | 20.59 | 5,636,593 | -0.02(-0.08%) |
Nov 21, 2005 | 20.14 | 20.80 | 20.06 | 20.60 | 8,201,148 | +0.40(+2.00%) |
Nov 18, 2005 | 20.13 | 20.20 | 19.82 | 20.20 | 6,190,652 | +0.42(+2.13%) |
Nov 17, 2005 | 19.46 | 19.78 | 19.10 | 19.78 | 4,991,263 | +0.55(+2.88%) |
Nov 16, 2005 | 19.62 | 19.62 | 19.15 | 19.22 | 5,017,741 | -0.23(-1.20%) |
Nov 15, 2005 | 19.39 | 19.64 | 19.24 | 19.46 | 6,676,311 | +0.26(+1.38%) |
Nov 14, 2005 | 19.09 | 19.36 | 19.05 | 19.19 | 3,539,176 | +0.05(+0.24%) |
Nov 11, 2005 | 19.45 | 19.76 | 19.11 | 19.15 | 5,656,845 | -0.21(-1.09%) |
Nov 10, 2005 | 19.08 | 19.41 | 18.86 | 19.36 | 8,366,351 | +0.40(+2.09%) |
Nov 09, 2005 | 18.59 | 19.08 | 18.47 | 18.96 | 10,020,543 | +0.42(+2.27%) |
Nov 08, 2005 | 18.37 | 18.62 | 18.30 | 18.54 | 7,933,515 | +0.20(+1.10%) |
Nov 07, 2005 | 18.45 | 18.58 | 18.27 | 18.34 | 5,865,606 | -0.09(-0.51%) |
Nov 04, 2005 | 18.44 | 18.58 | 18.28 | 18.43 | 8,515,080 | -0.07(-0.38%) |
Nov 03, 2005 | 18.61 | 18.82 | 18.46 | 18.50 | 10,223,945 | +0.02(+0.08%) |
Nov 02, 2005 | 18.37 | 18.77 | 18.25 | 18.48 | 8,386,745 | +0.16(+0.89%) |
Nov 01, 2005 | 18.57 | 18.67 | 18.20 | 18.32 | 6,133,694 | -0.33(-1.75%) |
Oct 31, 2005 | 18.20 | 18.79 | 18.20 | 18.65 | 7,104,648 | +0.51(+2.83%) |
Oct 28, 2005 | 18.07 | 18.21 | 17.50 | 18.13 | 8,833,833 | +0.32(+1.79%) |
Oct 27, 2005 | 18.13 | 18.22 | 17.80 | 17.81 | 4,145,636 | -0.32(-1.76%) |
Oct 26, 2005 | 18.21 | 18.49 | 18.10 | 18.13 | 5,687,388 | -0.19(-1.02%) |
Oct 25, 2005 | 18.21 | 18.45 | 18.13 | 18.32 | 6,315,661 | -0.04(-0.21%) |
Oct 24, 2005 | 18.41 | 18.59 | 18.22 | 18.36 | 7,682,844 | -0.07(-0.38%) |
Oct 21, 2005 | 18.47 | 18.68 | 17.99 | 18.43 | 14,389,191 | +0.67(+3.77%) |
Oct 20, 2005 | 17.40 | 17.89 | 17.39 | 17.76 | 12,654,566 | +0.52(+3.03%) |
Oct 19, 2005 | 17.11 | 17.24 | 16.54 | 17.24 | 10,649,230 | +0.02(+0.14%) |
Oct 18, 2005 | 17.56 | 17.68 | 17.21 | 17.21 | 8,418,359 | -0.53(-2.98%) |
Oct 17, 2005 | 17.26 | 17.75 | 17.25 | 17.74 | 6,630,523 | +0.38(+2.20%) |
Oct 14, 2005 | 17.46 | 17.53 | 17.04 | 17.36 | 9,507,401 | -0.13(-0.76%) |
Oct 13, 2005 | 17.13 | 17.55 | 17.00 | 17.49 | 12,293,591 | +0.41(+2.42%) |
Oct 12, 2005 | 17.16 | 17.31 | 16.96 | 17.08 | 13,046,993 | -0.10(-0.59%) |
Oct 11, 2005 | 17.86 | 17.88 | 17.11 | 17.18 | 15,778,186 | -0.55(-3.07%) |
Oct 10, 2005 | 18.45 | 18.45 | 17.67 | 17.73 | 45,385,640 | -3.39(-16.04%) |
Oct 07, 2005 | 21.27 | 21.45 | 21.05 | 21.11 | 5,187,899 | -0.08(-0.37%) |
Oct 06, 2005 | 21.68 | 21.95 | 20.95 | 21.19 | 11,990,234 | -0.53(-2.44%) |
Oct 05, 2005 | 21.82 | 21.99 | 21.61 | 21.72 | 5,696,333 | -0.19(-0.85%) |
Oct 04, 2005 | 21.95 | 22.28 | 21.82 | 21.91 | 5,363,847 | +0.01(+0.04%) |