Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.80 | 19.92 | 19.76 | 19.80 | 64,783,260 | -0.09(-0.46%) |
Dec 29, 2005 | 19.98 | 20.06 | 19.88 | 19.89 | 45,564,996 | -0.09(-0.45%) |
Dec 28, 2005 | 20.07 | 20.18 | 19.95 | 19.98 | 49,193,016 | -0.05(-0.26%) |
Dec 27, 2005 | 20.20 | 20.33 | 20.02 | 20.03 | 49,959,136 | -0.14(-0.68%) |
Dec 23, 2005 | 20.08 | 20.19 | 20.02 | 20.17 | 40,537,112 | +0.04(+0.19%) |
Dec 22, 2005 | 20.22 | 20.27 | 20.00 | 20.13 | 120,567,224 | -0.11(-0.52%) |
Dec 21, 2005 | 20.34 | 20.37 | 20.22 | 20.24 | 96,623,368 | -0.10(-0.48%) |
Dec 20, 2005 | 20.26 | 20.35 | 20.19 | 20.33 | 83,164,192 | +0.02(+0.11%) |
Dec 19, 2005 | 20.36 | 20.34 | 20.18 | 20.31 | 90,728,224 | -0.05(-0.26%) |
Dec 16, 2005 | 20.34 | 20.50 | 20.30 | 20.36 | 116,856,544 | -0.02(-0.07%) |
Dec 15, 2005 | 20.51 | 20.52 | 20.30 | 20.38 | 104,386,720 | -0.13(-0.63%) |
Dec 14, 2005 | 20.44 | 20.62 | 20.33 | 20.51 | 85,946,984 | -0.03(-0.15%) |
Dec 13, 2005 | 20.66 | 20.77 | 20.44 | 20.54 | 137,747,984 | -0.24(-1.17%) |
Dec 12, 2005 | 20.98 | 21.01 | 20.69 | 20.78 | 84,216,824 | -0.20(-0.94%) |
Dec 09, 2005 | 20.98 | 21.07 | 20.93 | 20.98 | 64,044,300 | +0.02(+0.07%) |
Dec 08, 2005 | 20.98 | 21.05 | 20.89 | 20.96 | 84,427,504 | -0.05(-0.22%) |
Dec 07, 2005 | 20.95 | 21.01 | 20.86 | 21.01 | 73,396,504 | +0.05(+0.22%) |
Dec 06, 2005 | 21.12 | 21.14 | 20.96 | 20.96 | 87,031,248 | -0.12(-0.57%) |
Dec 05, 2005 | 21.14 | 21.21 | 20.98 | 21.08 | 62,765,468 | -0.12(-0.57%) |
Dec 02, 2005 | 21.06 | 21.27 | 21.04 | 21.21 | 55,899,628 | +0.09(+0.43%) |
Dec 01, 2005 | 20.99 | 21.27 | 20.99 | 21.11 | 80,568,256 | +0.16(+0.76%) |
Nov 30, 2005 | 20.96 | 21.02 | 20.92 | 20.96 | 73,773,512 | +0.00(+0.00%) |
Nov 29, 2005 | 21.02 | 21.04 | 20.89 | 20.96 | 81,286,824 | -0.05(-0.25%) |
Nov 28, 2005 | 21.04 | 21.09 | 20.84 | 21.01 | 75,969,304 | -0.01(-0.04%) |
Nov 25, 2005 | 21.05 | 21.15 | 20.79 | 21.02 | 58,228,252 | -0.12(-0.57%) |
Nov 23, 2005 | 21.13 | 21.27 | 21.00 | 21.14 | 93,170,616 | +0.01(+0.04%) |
Nov 22, 2005 | 21.24 | 21.26 | 21.09 | 21.13 | 137,759,888 | -0.19(-0.89%) |
Nov 21, 2005 | 21.25 | 21.38 | 20.82 | 21.32 | 86,418,560 | +0.07(+0.32%) |
Nov 18, 2005 | 21.39 | 21.39 | 21.12 | 21.25 | 99,632,776 | +0.08(+0.36%) |
Nov 17, 2005 | 21.08 | 21.20 | 21.02 | 21.18 | 120,658,848 | +0.17(+0.83%) |
Nov 16, 2005 | 20.80 | 21.11 | 20.77 | 21.00 | 113,233,208 | +0.18(+0.87%) |
Nov 15, 2005 | 20.69 | 20.85 | 20.63 | 20.82 | 85,964,456 | +0.11(+0.55%) |
Nov 14, 2005 | 20.71 | 20.77 | 20.59 | 20.71 | 88,697,896 | +0.05(+0.26%) |
Nov 11, 2005 | 20.55 | 20.74 | 20.54 | 20.65 | 68,613,608 | +0.14(+0.70%) |
Nov 10, 2005 | 20.40 | 20.55 | 20.17 | 20.51 | 96,840,976 | +0.10(+0.48%) |
Nov 09, 2005 | 20.43 | 20.55 | 20.40 | 20.41 | 78,537,072 | -0.07(-0.33%) |
Nov 08, 2005 | 20.39 | 20.58 | 20.27 | 20.48 | 79,374,744 | +0.03(+0.15%) |
Nov 07, 2005 | 20.23 | 20.50 | 20.21 | 20.45 | 101,844,720 | +0.27(+1.31%) |
Nov 04, 2005 | 20.08 | 20.22 | 20.02 | 20.18 | 75,903,768 | +0.17(+0.83%) |
Nov 03, 2005 | 20.14 | 20.17 | 19.87 | 20.02 | 96,980,816 | -0.02(-0.08%) |
Nov 02, 2005 | 19.63 | 20.06 | 19.63 | 20.03 | 99,632,408 | +0.38(+1.93%) |
Nov 01, 2005 | 19.39 | 19.76 | 19.39 | 19.65 | 94,374,976 | +0.20(+1.01%) |
Oct 31, 2005 | 19.39 | 19.53 | 19.31 | 19.46 | 99,836,048 | +0.13(+0.67%) |
Oct 28, 2005 | 19.00 | 19.38 | 19.00 | 19.33 | 143,606,368 | +0.51(+2.74%) |
Oct 27, 2005 | 19.09 | 21.98 | 18.81 | 18.81 | 83,030,096 | -0.20(-1.04%) |
Oct 26, 2005 | 18.90 | 19.18 | 18.87 | 19.01 | 76,945,800 | +0.06(+0.32%) |
Oct 25, 2005 | 18.89 | 19.02 | 18.80 | 18.95 | 54,716,708 | -0.05(-0.28%) |
Oct 24, 2005 | 18.84 | 19.00 | 18.68 | 19.00 | 69,491,696 | +0.24(+1.29%) |
Oct 21, 2005 | 18.92 | 18.93 | 18.60 | 18.76 | 91,711,816 | -0.01(-0.04%) |
Oct 20, 2005 | 18.96 | 19.02 | 18.73 | 18.77 | 77,715,816 | -0.23(-1.20%) |
Oct 19, 2005 | 18.59 | 18.99 | 18.55 | 18.99 | 87,949,752 | +0.39(+2.12%) |
Oct 18, 2005 | 18.53 | 18.80 | 18.51 | 18.60 | 91,992,464 | +0.03(+0.16%) |
Oct 17, 2005 | 18.68 | 18.69 | 18.50 | 18.57 | 61,986,288 | -0.11(-0.57%) |
Oct 14, 2005 | 18.71 | 18.72 | 18.55 | 18.68 | 71,144,336 | +0.06(+0.32%) |
Oct 13, 2005 | 18.40 | 19.37 | 18.37 | 18.62 | 92,717,192 | +0.22(+1.19%) |
Oct 12, 2005 | 18.54 | 18.70 | 18.37 | 18.40 | 94,172,992 | -0.08(-0.45%) |
Oct 11, 2005 | 18.56 | 18.59 | 18.36 | 18.48 | 101,162,520 | -0.04(-0.20%) |
Oct 10, 2005 | 18.68 | 18.68 | 18.43 | 18.52 | 64,581,444 | -0.10(-0.53%) |
Oct 07, 2005 | 18.75 | 18.81 | 18.56 | 18.62 | 67,084,068 | -0.11(-0.57%) |
Oct 06, 2005 | 18.67 | 18.89 | 18.57 | 18.72 | 107,833,768 | +0.05(+0.24%) |
Oct 05, 2005 | 18.96 | 18.96 | 18.68 | 18.68 | 80,298,040 | -0.23(-1.24%) |
Oct 04, 2005 | 19.20 | 19.22 | 18.74 | 18.91 | 188,056,192 | -0.39(-2.04%) |