Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.52 | 18.61 | 18.29 | 18.33 | 381,000 | -0.31(-1.66%) |
Dec 29, 2005 | 18.42 | 18.90 | 18.39 | 18.64 | 347,400 | +0.19(+1.03%) |
Dec 28, 2005 | 18.36 | 18.62 | 18.28 | 18.45 | 410,700 | +0.09(+0.49%) |
Dec 27, 2005 | 18.39 | 18.64 | 18.30 | 18.36 | 500,600 | -0.04(-0.22%) |
Dec 23, 2005 | 18.28 | 18.55 | 18.18 | 18.40 | 548,600 | +0.06(+0.33%) |
Dec 22, 2005 | 18.36 | 18.52 | 18.12 | 18.34 | 666,600 | -0.01(-0.05%) |
Dec 21, 2005 | 18.00 | 18.58 | 17.85 | 18.35 | 833,600 | +0.48(+2.69%) |
Dec 20, 2005 | 18.31 | 18.38 | 17.83 | 17.87 | 1,528,600 | -0.51(-2.77%) |
Dec 19, 2005 | 18.52 | 18.77 | 18.26 | 18.38 | 789,200 | -0.16(-0.86%) |
Dec 16, 2005 | 18.62 | 18.75 | 18.45 | 18.54 | 652,200 | +0.02(+0.11%) |
Dec 15, 2005 | 18.73 | 18.79 | 18.42 | 18.52 | 780,400 | -0.21(-1.12%) |
Dec 14, 2005 | 18.74 | 18.84 | 18.60 | 18.73 | 1,224,900 | -0.07(-0.37%) |
Dec 13, 2005 | 18.55 | 18.98 | 18.20 | 18.80 | 826,400 | -0.03(-0.16%) |
Dec 12, 2005 | 19.04 | 19.13 | 18.65 | 18.83 | 958,900 | -0.21(-1.10%) |
Dec 09, 2005 | 18.08 | 19.23 | 17.80 | 19.04 | 1,767,200 | +0.85(+4.67%) |
Dec 08, 2005 | 18.57 | 18.47 | 18.02 | 18.19 | 2,132,800 | -0.38(-2.05%) |
Dec 07, 2005 | 18.35 | 18.73 | 18.10 | 18.57 | 1,711,500 | -0.20(-1.07%) |
Dec 06, 2005 | 18.93 | 18.98 | 18.56 | 18.77 | 1,743,400 | -0.06(-0.32%) |
Dec 05, 2005 | 19.05 | 19.06 | 18.40 | 18.83 | 2,745,200 | -0.46(-2.38%) |
Dec 02, 2005 | 21.02 | 21.02 | 19.10 | 19.29 | 3,738,700 | -1.81(-8.58%) |
Dec 01, 2005 | 21.30 | 21.36 | 19.99 | 21.10 | 810,400 | -0.16(-0.75%) |
Nov 30, 2005 | 21.50 | 21.58 | 21.12 | 21.26 | 1,096,500 | -0.25(-1.16%) |
Nov 29, 2005 | 21.33 | 21.59 | 21.10 | 21.51 | 634,000 | +0.21(+0.99%) |
Nov 28, 2005 | 21.03 | 21.57 | 21.00 | 21.30 | 1,429,000 | +0.32(+1.53%) |
Nov 25, 2005 | 21.35 | 21.35 | 20.96 | 20.98 | 191,400 | -0.35(-1.64%) |
Nov 23, 2005 | 21.26 | 21.60 | 21.20 | 21.33 | 630,300 | -0.12(-0.56%) |
Nov 22, 2005 | 21.40 | 21.49 | 20.91 | 21.45 | 740,300 | +0.05(+0.23%) |
Nov 21, 2005 | 21.42 | 22.23 | 21.18 | 21.40 | 936,800 | -0.02(-0.09%) |
Nov 18, 2005 | 20.60 | 21.53 | 20.46 | 21.42 | 1,005,200 | +0.87(+4.23%) |
Nov 17, 2005 | 20.17 | 20.62 | 19.71 | 20.55 | 1,410,500 | +0.39(+1.93%) |
Nov 16, 2005 | 20.81 | 20.88 | 20.05 | 20.16 | 1,204,900 | -0.64(-3.08%) |
Nov 15, 2005 | 21.07 | 21.21 | 20.66 | 20.80 | 885,800 | -0.28(-1.33%) |
Nov 14, 2005 | 21.55 | 21.59 | 20.99 | 21.08 | 1,150,900 | -0.51(-2.36%) |
Nov 11, 2005 | 21.12 | 21.60 | 21.09 | 21.59 | 1,075,300 | +0.40(+1.89%) |
Nov 10, 2005 | 20.40 | 21.19 | 19.84 | 21.19 | 2,127,400 | +0.38(+1.83%) |
Nov 09, 2005 | 21.11 | 21.12 | 20.35 | 20.81 | 1,332,100 | -0.32(-1.51%) |
Nov 08, 2005 | 21.60 | 21.60 | 21.03 | 21.13 | 906,900 | -0.47(-2.18%) |
Nov 07, 2005 | 21.67 | 21.80 | 21.47 | 21.60 | 659,200 | -0.10(-0.46%) |
Nov 04, 2005 | 21.95 | 21.95 | 21.32 | 21.70 | 1,385,200 | +0.65(+3.09%) |
Nov 03, 2005 | 21.42 | 21.48 | 20.90 | 21.05 | 720,700 | -0.15(-0.71%) |
Nov 02, 2005 | 21.12 | 21.35 | 21.02 | 21.20 | 1,094,800 | +0.08(+0.38%) |
Nov 01, 2005 | 21.74 | 21.80 | 20.89 | 21.12 | 1,660,800 | -0.68(-3.12%) |
Oct 31, 2005 | 21.54 | 22.00 | 21.51 | 21.80 | 941,300 | +0.20(+0.93%) |
Oct 28, 2005 | 21.80 | 22.04 | 21.47 | 21.60 | 1,345,700 | -0.10(-0.46%) |
Oct 27, 2005 | 22.60 | 22.64 | 21.48 | 21.70 | 1,696,300 | -1.15(-5.03%) |
Oct 26, 2005 | 22.43 | 23.20 | 22.25 | 22.85 | 1,129,900 | +0.33(+1.47%) |
Oct 25, 2005 | 22.61 | 22.72 | 22.25 | 22.52 | 650,900 | -0.09(-0.40%) |
Oct 24, 2005 | 22.25 | 22.76 | 22.18 | 22.61 | 680,800 | +0.56(+2.54%) |
Oct 21, 2005 | 21.83 | 22.12 | 21.52 | 22.05 | 1,296,700 | +0.36(+1.66%) |
Oct 20, 2005 | 21.80 | 22.00 | 21.34 | 21.69 | 727,200 | -0.20(-0.91%) |
Oct 19, 2005 | 21.80 | 21.90 | 21.04 | 21.89 | 1,093,200 | -0.08(-0.36%) |
Oct 18, 2005 | 21.77 | 22.06 | 21.57 | 21.97 | 1,197,200 | -0.25(-1.13%) |
Oct 17, 2005 | 22.74 | 23.13 | 22.00 | 22.22 | 1,922,700 | +0.58(+2.68%) |
Oct 14, 2005 | 21.86 | 22.33 | 21.42 | 21.64 | 1,186,600 | +0.01(+0.05%) |
Oct 13, 2005 | 21.10 | 21.69 | 21.10 | 21.63 | 634,700 | +0.48(+2.27%) |
Oct 12, 2005 | 21.38 | 21.61 | 20.76 | 21.15 | 1,348,300 | +0.14(+0.67%) |
Oct 11, 2005 | 21.50 | 21.63 | 20.97 | 21.01 | 1,927,400 | +0.21(+1.01%) |
Oct 10, 2005 | 22.18 | 22.19 | 20.63 | 20.80 | 3,761,000 | -1.38(-6.22%) |
Oct 07, 2005 | 22.20 | 22.29 | 21.71 | 22.18 | 1,625,400 | +0.20(+0.91%) |
Oct 06, 2005 | 22.20 | 22.51 | 21.79 | 21.98 | 1,919,700 | +0.29(+1.34%) |
Oct 05, 2005 | 22.56 | 22.57 | 21.39 | 21.69 | 1,339,400 | -1.09(-4.78%) |
Oct 04, 2005 | 23.00 | 23.22 | 22.71 | 22.78 | 399,600 | -0.30(-1.30%) |