Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.76 | 19.88 | 19.72 | 19.76 | 64,900,108 | -0.09(-0.46%) |
Dec 29, 2005 | 19.94 | 20.03 | 19.84 | 19.85 | 45,647,180 | -0.09(-0.45%) |
Dec 28, 2005 | 20.03 | 20.15 | 19.91 | 19.94 | 49,281,744 | -0.05(-0.26%) |
Dec 27, 2005 | 20.16 | 20.29 | 19.99 | 20.00 | 50,049,248 | -0.14(-0.68%) |
Dec 23, 2005 | 20.04 | 20.15 | 19.98 | 20.13 | 40,610,228 | +0.04(+0.19%) |
Dec 22, 2005 | 20.18 | 20.24 | 19.96 | 20.09 | 120,784,688 | -0.11(-0.52%) |
Dec 21, 2005 | 20.31 | 20.34 | 20.18 | 20.20 | 96,797,648 | -0.10(-0.48%) |
Dec 20, 2005 | 20.22 | 20.31 | 20.15 | 20.30 | 83,314,192 | +0.02(+0.11%) |
Dec 19, 2005 | 20.33 | 20.31 | 20.14 | 20.28 | 90,891,872 | -0.05(-0.26%) |
Dec 16, 2005 | 20.31 | 20.46 | 20.26 | 20.33 | 117,067,320 | -0.02(-0.07%) |
Dec 15, 2005 | 20.47 | 20.49 | 20.26 | 20.34 | 104,575,000 | -0.13(-0.63%) |
Dec 14, 2005 | 20.40 | 20.59 | 20.29 | 20.47 | 86,102,008 | -0.03(-0.15%) |
Dec 13, 2005 | 20.62 | 20.73 | 20.40 | 20.50 | 137,996,432 | -0.24(-1.17%) |
Dec 12, 2005 | 20.94 | 20.97 | 20.65 | 20.74 | 84,368,720 | -0.20(-0.94%) |
Dec 09, 2005 | 20.94 | 21.03 | 20.89 | 20.94 | 64,159,816 | +0.02(+0.07%) |
Dec 08, 2005 | 20.94 | 21.02 | 20.86 | 20.93 | 84,579,784 | -0.05(-0.22%) |
Dec 07, 2005 | 20.91 | 20.97 | 20.82 | 20.97 | 73,528,888 | +0.05(+0.22%) |
Dec 06, 2005 | 21.08 | 21.10 | 20.92 | 20.93 | 87,188,224 | -0.12(-0.57%) |
Dec 05, 2005 | 21.11 | 21.17 | 20.94 | 21.05 | 62,878,676 | -0.12(-0.57%) |
Dec 02, 2005 | 21.02 | 21.24 | 21.00 | 21.17 | 56,000,452 | +0.09(+0.43%) |
Dec 01, 2005 | 20.96 | 21.24 | 20.95 | 21.08 | 80,713,576 | +0.16(+0.76%) |
Nov 30, 2005 | 20.93 | 20.99 | 20.88 | 20.92 | 73,906,576 | +0.00(+0.00%) |
Nov 29, 2005 | 20.99 | 21.00 | 20.86 | 20.92 | 81,433,440 | -0.05(-0.25%) |
Nov 28, 2005 | 21.00 | 21.05 | 20.80 | 20.97 | 76,106,328 | -0.01(-0.04%) |
Nov 25, 2005 | 21.01 | 21.11 | 20.76 | 20.98 | 58,333,276 | -0.12(-0.57%) |
Nov 23, 2005 | 21.09 | 21.23 | 20.96 | 21.10 | 93,338,664 | +0.01(+0.04%) |
Nov 22, 2005 | 21.20 | 21.22 | 21.05 | 21.09 | 138,008,368 | -0.19(-0.89%) |
Nov 21, 2005 | 21.21 | 21.34 | 20.78 | 21.28 | 86,574,432 | +0.07(+0.32%) |
Nov 18, 2005 | 21.35 | 21.35 | 21.08 | 21.21 | 99,812,488 | +0.08(+0.36%) |
Nov 17, 2005 | 21.05 | 21.16 | 20.98 | 21.14 | 120,876,480 | +0.17(+0.83%) |
Nov 16, 2005 | 20.77 | 21.07 | 20.74 | 20.96 | 113,437,440 | +0.18(+0.87%) |
Nov 15, 2005 | 20.65 | 20.81 | 20.59 | 20.78 | 86,119,512 | +0.11(+0.55%) |
Nov 14, 2005 | 20.68 | 20.74 | 20.55 | 20.67 | 88,857,880 | +0.05(+0.26%) |
Nov 11, 2005 | 20.52 | 20.70 | 20.50 | 20.62 | 68,737,368 | +0.14(+0.70%) |
Nov 10, 2005 | 20.36 | 20.52 | 20.13 | 20.47 | 97,015,648 | +0.10(+0.48%) |
Nov 09, 2005 | 20.39 | 20.52 | 20.36 | 20.37 | 78,678,728 | -0.07(-0.33%) |
Nov 08, 2005 | 20.35 | 20.54 | 20.23 | 20.44 | 79,517,912 | +0.03(+0.15%) |
Nov 07, 2005 | 20.19 | 20.47 | 20.18 | 20.41 | 102,028,416 | +0.26(+1.31%) |
Nov 04, 2005 | 20.05 | 20.18 | 19.99 | 20.15 | 76,040,680 | +0.17(+0.83%) |
Nov 03, 2005 | 20.10 | 20.13 | 19.84 | 19.98 | 97,155,736 | -0.02(-0.08%) |
Nov 02, 2005 | 19.60 | 20.03 | 19.60 | 20.00 | 99,812,112 | +0.38(+1.93%) |
Nov 01, 2005 | 19.35 | 19.72 | 19.35 | 19.62 | 94,545,200 | +0.20(+1.01%) |
Oct 31, 2005 | 19.35 | 19.50 | 19.27 | 19.42 | 100,016,120 | +0.13(+0.67%) |
Oct 28, 2005 | 18.97 | 19.35 | 18.97 | 19.29 | 143,865,376 | +0.51(+2.74%) |
Oct 27, 2005 | 19.06 | 21.94 | 18.78 | 18.78 | 83,179,856 | -0.20(-1.04%) |
Oct 26, 2005 | 18.87 | 19.14 | 18.84 | 18.98 | 77,084,592 | +0.06(+0.32%) |
Oct 25, 2005 | 18.85 | 18.99 | 18.76 | 18.92 | 54,815,400 | -0.05(-0.28%) |
Oct 24, 2005 | 18.81 | 18.97 | 18.65 | 18.97 | 69,617,040 | +0.24(+1.29%) |
Oct 21, 2005 | 18.88 | 18.89 | 18.57 | 18.73 | 91,877,240 | -0.01(-0.04%) |
Oct 20, 2005 | 18.93 | 18.99 | 18.70 | 18.73 | 77,855,992 | -0.23(-1.20%) |
Oct 19, 2005 | 18.56 | 18.96 | 18.51 | 18.96 | 88,108,384 | +0.39(+2.12%) |
Oct 18, 2005 | 18.49 | 18.76 | 18.48 | 18.57 | 92,158,384 | +0.03(+0.16%) |
Oct 17, 2005 | 18.65 | 18.66 | 18.47 | 18.54 | 62,098,092 | -0.11(-0.57%) |
Oct 14, 2005 | 18.67 | 18.69 | 18.51 | 18.64 | 71,272,656 | +0.06(+0.33%) |
Oct 13, 2005 | 18.37 | 19.34 | 18.34 | 18.58 | 92,884,424 | +0.22(+1.19%) |
Oct 12, 2005 | 18.51 | 18.67 | 18.34 | 18.36 | 94,342,848 | -0.08(-0.45%) |
Oct 11, 2005 | 18.52 | 18.55 | 18.33 | 18.45 | 101,344,984 | -0.04(-0.20%) |
Oct 10, 2005 | 18.64 | 18.65 | 18.40 | 18.48 | 64,697,928 | -0.10(-0.53%) |
Oct 07, 2005 | 18.72 | 18.77 | 18.53 | 18.58 | 67,205,064 | -0.11(-0.57%) |
Oct 06, 2005 | 18.64 | 18.85 | 18.54 | 18.69 | 108,028,264 | +0.05(+0.24%) |
Oct 05, 2005 | 18.92 | 18.93 | 18.64 | 18.64 | 80,442,872 | -0.23(-1.24%) |
Oct 04, 2005 | 19.16 | 19.19 | 18.70 | 18.88 | 188,395,392 | -0.39(-2.04%) |