Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.87 | 18.95 | 18.15 | 18.27 | 445,129 | -0.70(-3.68%) |
Dec 29, 2005 | 18.53 | 19.00 | 18.53 | 18.96 | 139,858 | +0.36(+1.94%) |
Dec 28, 2005 | 18.64 | 18.89 | 18.58 | 18.60 | 158,680 | -0.07(-0.39%) |
Dec 27, 2005 | 19.06 | 19.08 | 18.62 | 18.68 | 221,629 | -0.41(-2.14%) |
Dec 23, 2005 | 18.98 | 19.59 | 18.98 | 19.09 | 196,574 | -0.02(-0.13%) |
Dec 22, 2005 | 19.23 | 19.23 | 19.09 | 19.11 | 80,773 | -0.06(-0.29%) |
Dec 21, 2005 | 19.25 | 19.27 | 18.95 | 19.17 | 156,437 | +0.14(+0.76%) |
Dec 20, 2005 | 19.33 | 19.33 | 18.98 | 19.02 | 300,907 | -0.30(-1.58%) |
Dec 19, 2005 | 19.81 | 19.82 | 19.15 | 19.33 | 364,853 | -0.36(-1.83%) |
Dec 16, 2005 | 18.17 | 19.98 | 18.17 | 19.69 | 1,138,812 | +1.48(+8.15%) |
Dec 15, 2005 | 18.51 | 18.52 | 18.10 | 18.20 | 248,055 | -0.33(-1.77%) |
Dec 14, 2005 | 18.62 | 18.68 | 18.26 | 18.53 | 308,885 | -0.06(-0.35%) |
Dec 13, 2005 | 18.52 | 18.73 | 18.45 | 18.60 | 266,878 | +0.07(+0.39%) |
Dec 12, 2005 | 19.09 | 19.10 | 18.43 | 18.52 | 623,130 | -0.59(-3.06%) |
Dec 09, 2005 | 18.60 | 19.15 | 17.57 | 19.11 | 2,468,964 | -1.64(-7.92%) |
Dec 08, 2005 | 20.84 | 20.86 | 20.59 | 20.75 | 162,171 | -0.10(-0.50%) |
Dec 07, 2005 | 20.84 | 20.88 | 20.76 | 20.86 | 70,552 | -0.04(-0.19%) |
Dec 06, 2005 | 21.24 | 21.29 | 20.83 | 20.90 | 115,551 | -0.27(-1.29%) |
Dec 05, 2005 | 21.15 | 21.68 | 21.14 | 21.17 | 176,505 | +0.02(+0.11%) |
Dec 02, 2005 | 20.86 | 21.15 | 20.80 | 21.15 | 164,539 | +0.22(+1.03%) |
Dec 01, 2005 | 20.84 | 21.04 | 20.75 | 20.93 | 89,873 | +0.10(+0.46%) |
Nov 30, 2005 | 20.75 | 20.84 | 20.62 | 20.83 | 95,856 | +0.10(+0.50%) |
Nov 29, 2005 | 20.79 | 20.86 | 20.63 | 20.73 | 240,701 | -0.06(-0.27%) |
Nov 28, 2005 | 21.01 | 21.03 | 20.78 | 20.79 | 99,346 | -0.14(-0.69%) |
Nov 25, 2005 | 20.89 | 20.95 | 20.80 | 20.93 | 32,035 | +0.04(+0.19%) |
Nov 23, 2005 | 20.83 | 20.90 | 20.76 | 20.89 | 60,331 | -0.01(-0.04%) |
Nov 22, 2005 | 20.85 | 20.93 | 20.78 | 20.90 | 91,244 | +0.05(+0.23%) |
Nov 21, 2005 | 20.92 | 20.94 | 20.79 | 20.85 | 77,283 | -0.07(-0.35%) |
Nov 18, 2005 | 21.07 | 21.07 | 20.75 | 20.92 | 81,147 | -0.15(-0.72%) |
Nov 17, 2005 | 20.86 | 21.14 | 20.93 | 21.07 | 111,936 | +0.22(+1.08%) |
Nov 16, 2005 | 20.91 | 21.06 | 20.83 | 20.85 | 164,165 | -0.02(-0.12%) |
Nov 15, 2005 | 20.44 | 20.93 | 20.44 | 20.87 | 202,308 | +0.39(+1.92%) |
Nov 14, 2005 | 20.30 | 20.55 | 20.25 | 20.48 | 93,737 | +0.14(+0.67%) |
Nov 11, 2005 | 20.30 | 20.34 | 20.14 | 20.34 | 89,873 | +0.06(+0.32%) |
Nov 10, 2005 | 20.22 | 20.28 | 19.93 | 20.28 | 174,386 | +0.05(+0.24%) |
Nov 09, 2005 | 20.15 | 20.31 | 20.05 | 20.23 | 88,252 | -0.08(-0.39%) |
Nov 08, 2005 | 19.87 | 20.37 | 19.65 | 20.31 | 182,364 | -0.05(-0.24%) |
Nov 07, 2005 | 20.19 | 20.58 | 20.12 | 20.36 | 114,305 | +0.18(+0.87%) |
Nov 04, 2005 | 20.51 | 20.62 | 20.07 | 20.18 | 164,290 | -0.30(-1.49%) |
Nov 03, 2005 | 20.73 | 20.77 | 20.46 | 20.49 | 86,258 | -0.29(-1.39%) |
Nov 02, 2005 | 21.08 | 21.10 | 20.75 | 20.78 | 126,894 | -0.30(-1.45%) |
Nov 01, 2005 | 20.93 | 21.10 | 20.85 | 21.08 | 54,597 | +0.17(+0.81%) |
Oct 31, 2005 | 20.85 | 21.02 | 20.79 | 20.91 | 58,710 | +0.06(+0.27%) |
Oct 28, 2005 | 20.71 | 20.94 | 20.71 | 20.86 | 78,031 | +0.12(+0.58%) |
Oct 27, 2005 | 20.83 | 20.87 | 20.68 | 20.74 | 109,942 | -0.08(-0.39%) |
Oct 26, 2005 | 20.80 | 20.88 | 20.76 | 20.82 | 110,440 | +0.02(+0.08%) |
Oct 25, 2005 | 20.74 | 20.83 | 20.64 | 20.80 | 108,072 | +0.02(+0.08%) |
Oct 24, 2005 | 20.70 | 20.79 | 20.60 | 20.79 | 103,834 | +0.13(+0.62%) |
Oct 21, 2005 | 20.54 | 20.81 | 20.49 | 20.66 | 35,774 | +0.07(+0.35%) |
Oct 20, 2005 | 20.67 | 20.86 | 20.58 | 20.59 | 65,067 | -0.11(-0.54%) |
Oct 19, 2005 | 40.87 | 22.91 | 20.33 | 20.70 | 99,097 | +0.26(+1.30%) |
Oct 18, 2005 | 20.50 | 20.59 | 20.43 | 20.43 | 89,125 | -0.26(-1.28%) |
Oct 17, 2005 | 20.86 | 20.86 | 20.67 | 20.70 | 50,359 | -0.21(-1.00%) |
Oct 14, 2005 | 21.00 | 21.07 | 20.82 | 20.91 | 79,402 | -0.11(-0.53%) |
Oct 13, 2005 | 20.94 | 21.16 | 20.79 | 21.02 | 133,875 | +0.08(+0.38%) |
Oct 12, 2005 | 20.90 | 20.95 | 20.79 | 20.94 | 63,198 | -0.01(-0.04%) |
Oct 11, 2005 | 20.93 | 20.98 | 20.87 | 20.95 | 74,541 | -0.03(-0.15%) |
Oct 10, 2005 | 20.92 | 20.98 | 20.86 | 20.98 | 168,154 | +0.00(+0.00%) |
Oct 07, 2005 | 20.91 | 21.07 | 20.78 | 20.98 | 123,529 | +0.02(+0.12%) |
Oct 06, 2005 | 21.33 | 21.34 | 20.79 | 20.95 | 109,319 | -0.43(-2.03%) |
Oct 05, 2005 | 21.56 | 21.56 | 21.29 | 21.39 | 155,689 | -0.23(-1.08%) |
Oct 04, 2005 | 21.73 | 21.83 | 21.62 | 21.62 | 44,625 | -0.14(-0.66%) |