Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.05 | 20.09 | 19.77 | 19.93 | 850,055 | -0.07(-0.35%) |
Dec 29, 2005 | 20.38 | 20.47 | 19.94 | 20.00 | 1,029,393 | -0.30(-1.48%) |
Dec 28, 2005 | 20.37 | 20.43 | 20.07 | 20.30 | 906,300 | +0.03(+0.15%) |
Dec 27, 2005 | 20.09 | 20.39 | 20.03 | 20.27 | 822,600 | +0.17(+0.85%) |
Dec 23, 2005 | 20.48 | 20.50 | 20.06 | 20.10 | 620,983 | -0.33(-1.62%) |
Dec 22, 2005 | 20.23 | 20.44 | 20.05 | 20.43 | 713,050 | +0.38(+1.90%) |
Dec 21, 2005 | 19.94 | 20.19 | 19.84 | 20.05 | 1,598,063 | +0.39(+1.98%) |
Dec 20, 2005 | 19.40 | 19.76 | 19.02 | 19.66 | 2,491,415 | +0.18(+0.92%) |
Dec 19, 2005 | 20.32 | 20.80 | 19.41 | 19.48 | 2,768,115 | -1.06(-5.16%) |
Dec 16, 2005 | 20.74 | 20.77 | 20.30 | 20.54 | 1,230,247 | -0.05(-0.24%) |
Dec 15, 2005 | 20.72 | 20.79 | 20.30 | 20.59 | 1,287,377 | -0.13(-0.63%) |
Dec 14, 2005 | 20.37 | 20.78 | 20.15 | 20.72 | 2,442,588 | +0.45(+2.22%) |
Dec 13, 2005 | 20.01 | 21.07 | 19.75 | 20.27 | 5,226,585 | -0.90(-4.25%) |
Dec 12, 2005 | 21.73 | 21.89 | 20.80 | 21.17 | 3,791,051 | -0.62(-2.85%) |
Dec 09, 2005 | 21.95 | 22.25 | 21.55 | 21.79 | 2,322,024 | -0.06(-0.27%) |
Dec 08, 2005 | 21.80 | 21.95 | 21.25 | 21.85 | 2,293,958 | +0.20(+0.90%) |
Dec 07, 2005 | 21.75 | 21.95 | 21.40 | 21.66 | 2,156,259 | +0.10(+0.44%) |
Dec 06, 2005 | 21.07 | 21.73 | 21.02 | 21.56 | 3,428,238 | +0.55(+2.62%) |
Dec 05, 2005 | 20.81 | 21.13 | 20.71 | 21.01 | 1,886,329 | +0.13(+0.62%) |
Dec 02, 2005 | 21.08 | 21.12 | 20.38 | 20.88 | 2,082,458 | -0.17(-0.81%) |
Dec 01, 2005 | 20.10 | 21.05 | 20.10 | 21.05 | 3,810,560 | +1.09(+5.46%) |
Nov 30, 2005 | 19.92 | 20.02 | 19.56 | 19.96 | 2,447,176 | +0.20(+1.01%) |
Nov 29, 2005 | 19.64 | 20.23 | 19.40 | 19.76 | 2,184,415 | +0.01(+0.05%) |
Nov 28, 2005 | 20.58 | 20.75 | 19.48 | 19.75 | 3,920,626 | -0.75(-3.66%) |
Nov 25, 2005 | 19.81 | 20.90 | 19.69 | 20.50 | 2,403,994 | +0.82(+4.17%) |
Nov 23, 2005 | 19.22 | 20.13 | 19.17 | 19.68 | 5,759,003 | +0.47(+2.45%) |
Nov 22, 2005 | 17.52 | 19.36 | 17.36 | 19.21 | 13,499,658 | +2.16(+12.67%) |
Nov 21, 2005 | 16.80 | 17.15 | 16.53 | 17.05 | 1,891,883 | +0.06(+0.35%) |
Nov 18, 2005 | 17.06 | 17.09 | 16.91 | 16.99 | 1,311,164 | +0.00(+0.00%) |
Nov 17, 2005 | 17.07 | 17.19 | 16.87 | 16.99 | 1,626,444 | +0.03(+0.18%) |
Nov 16, 2005 | 17.06 | 17.10 | 16.83 | 16.96 | 740,404 | +0.00(+0.00%) |
Nov 15, 2005 | 17.39 | 17.47 | 16.81 | 16.96 | 1,788,483 | -0.40(-2.30%) |
Nov 14, 2005 | 17.27 | 17.65 | 17.15 | 17.36 | 5,095,840 | +0.34(+2.00%) |
Nov 11, 2005 | 16.89 | 17.07 | 16.89 | 17.02 | 2,161,910 | +0.09(+0.53%) |
Nov 10, 2005 | 16.75 | 17.00 | 16.60 | 16.93 | 1,401,725 | +0.25(+1.50%) |
Nov 09, 2005 | 16.37 | 16.68 | 16.07 | 16.68 | 2,463,757 | +0.26(+1.58%) |
Nov 08, 2005 | 16.69 | 16.69 | 16.30 | 16.42 | 1,672,930 | -0.27(-1.62%) |
Nov 07, 2005 | 17.23 | 17.23 | 16.61 | 16.69 | 1,958,151 | +0.00(+0.00%) |
Nov 04, 2005 | 16.56 | 16.82 | 16.51 | 16.69 | 1,456,711 | +0.10(+0.60%) |
Nov 03, 2005 | 16.50 | 16.63 | 16.45 | 16.59 | 2,198,987 | +0.14(+0.85%) |
Nov 02, 2005 | 16.60 | 16.69 | 16.41 | 16.45 | 2,277,302 | -0.25(-1.50%) |
Nov 01, 2005 | 16.92 | 17.00 | 16.45 | 16.70 | 6,269,956 | -0.64(-3.69%) |
Oct 31, 2005 | 16.86 | 17.46 | 16.79 | 17.34 | 3,800,543 | +0.50(+2.97%) |
Oct 28, 2005 | 16.69 | 16.98 | 16.10 | 16.84 | 2,712,942 | +0.21(+1.26%) |
Oct 27, 2005 | 16.99 | 17.00 | 16.52 | 16.63 | 1,296,276 | -0.26(-1.54%) |
Oct 26, 2005 | 17.05 | 17.10 | 16.42 | 16.89 | 4,757,516 | -0.08(-0.47%) |
Oct 25, 2005 | 17.30 | 17.33 | 16.80 | 16.97 | 2,494,890 | -0.33(-1.91%) |
Oct 24, 2005 | 17.43 | 17.49 | 16.93 | 17.30 | 2,512,856 | +0.05(+0.29%) |
Oct 21, 2005 | 17.25 | 17.54 | 17.22 | 17.25 | 1,666,696 | -0.11(-0.63%) |
Oct 20, 2005 | 17.02 | 17.49 | 17.02 | 17.36 | 2,048,898 | +0.26(+1.52%) |
Oct 19, 2005 | 16.44 | 17.15 | 16.44 | 17.10 | 1,469,184 | +0.50(+3.01%) |
Oct 18, 2005 | 16.95 | 17.00 | 16.40 | 16.60 | 2,019,141 | -0.35(-2.06%) |
Oct 17, 2005 | 16.12 | 16.99 | 15.99 | 16.95 | 2,704,128 | +0.85(+5.28%) |
Oct 14, 2005 | 16.00 | 16.14 | 15.70 | 16.10 | 810,046 | +0.21(+1.32%) |
Oct 13, 2005 | 15.48 | 15.95 | 15.27 | 15.89 | 1,522,345 | +0.37(+2.38%) |
Oct 12, 2005 | 15.90 | 15.90 | 15.47 | 15.52 | 1,462,616 | -0.40(-2.51%) |
Oct 11, 2005 | 16.00 | 16.11 | 15.68 | 15.92 | 1,780,589 | -0.15(-0.93%) |
Oct 10, 2005 | 16.10 | 16.14 | 15.91 | 16.07 | 848,217 | +0.02(+0.12%) |
Oct 07, 2005 | 15.93 | 16.23 | 15.91 | 16.05 | 1,004,411 | +0.05(+0.31%) |
Oct 06, 2005 | 16.20 | 16.24 | 15.71 | 16.00 | 1,810,789 | -0.02(-0.12%) |
Oct 05, 2005 | 16.60 | 16.69 | 15.90 | 16.02 | 1,591,004 | -0.47(-2.85%) |
Oct 04, 2005 | 16.67 | 16.89 | 16.42 | 16.49 | 3,009,102 | -0.18(-1.08%) |