Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.76 | 19.06 | 18.70 | 18.97 | 2,206,168 | +0.09(+0.47%) |
Dec 29, 2005 | 18.98 | 19.16 | 18.84 | 18.88 | 449,823 | -0.09(-0.49%) |
Dec 28, 2005 | 18.75 | 19.08 | 18.75 | 18.97 | 295,662 | +0.23(+1.22%) |
Dec 27, 2005 | 19.11 | 19.13 | 18.62 | 18.75 | 607,148 | -0.50(-2.61%) |
Dec 23, 2005 | 19.24 | 19.32 | 18.96 | 19.25 | 1,032,559 | -0.02(-0.13%) |
Dec 22, 2005 | 19.37 | 19.45 | 19.23 | 19.27 | 1,275,780 | -0.10(-0.50%) |
Dec 21, 2005 | 19.41 | 19.55 | 19.29 | 19.37 | 250,906 | +0.03(+0.15%) |
Dec 20, 2005 | 19.17 | 19.39 | 19.17 | 19.34 | 4,919,123 | +0.21(+1.10%) |
Dec 19, 2005 | 19.31 | 19.44 | 19.12 | 19.13 | 340,419 | -0.14(-0.73%) |
Dec 16, 2005 | 19.66 | 19.66 | 19.27 | 19.27 | 386,531 | -0.47(-2.38%) |
Dec 15, 2005 | 19.89 | 19.89 | 19.60 | 19.74 | 304,704 | -0.15(-0.75%) |
Dec 14, 2005 | 19.69 | 19.89 | 19.64 | 19.89 | 174,504 | +0.21(+1.09%) |
Dec 13, 2005 | 19.80 | 19.97 | 19.65 | 19.68 | 286,169 | -0.02(-0.12%) |
Dec 12, 2005 | 19.73 | 19.74 | 19.55 | 19.70 | 1,272,163 | +0.25(+1.30%) |
Dec 09, 2005 | 19.60 | 19.71 | 19.39 | 19.45 | 257,687 | -0.26(-1.32%) |
Dec 08, 2005 | 19.48 | 19.71 | 19.28 | 19.71 | 382,462 | +0.32(+1.63%) |
Dec 07, 2005 | 19.64 | 19.70 | 19.29 | 19.39 | 466,550 | -0.08(-0.43%) |
Dec 06, 2005 | 19.39 | 19.64 | 19.29 | 19.48 | 577,763 | +0.12(+0.63%) |
Dec 05, 2005 | 19.43 | 19.55 | 19.28 | 19.35 | 993,680 | +0.12(+0.60%) |
Dec 02, 2005 | 19.20 | 19.33 | 19.05 | 19.24 | 572,790 | +0.04(+0.18%) |
Dec 01, 2005 | 18.85 | 19.21 | 18.79 | 19.20 | 1,599,924 | +0.55(+2.95%) |
Nov 30, 2005 | 18.73 | 18.84 | 18.59 | 18.65 | 570,529 | +0.06(+0.31%) |
Nov 29, 2005 | 18.65 | 18.81 | 18.54 | 18.60 | 455,700 | +0.03(+0.17%) |
Nov 28, 2005 | 18.90 | 18.94 | 18.55 | 18.57 | 445,754 | -0.63(-3.27%) |
Nov 25, 2005 | 19.19 | 19.24 | 19.11 | 19.19 | 90,868 | +0.08(+0.40%) |
Nov 23, 2005 | 19.05 | 19.29 | 18.93 | 19.12 | 501,360 | -0.06(-0.31%) |
Nov 22, 2005 | 19.08 | 19.22 | 18.95 | 19.18 | 501,360 | +0.27(+1.45%) |
Nov 21, 2005 | 18.69 | 18.91 | 18.58 | 18.90 | 467,906 | +0.40(+2.19%) |
Nov 18, 2005 | 18.44 | 18.53 | 18.28 | 18.50 | 480,112 | +0.06(+0.30%) |
Nov 17, 2005 | 18.67 | 18.67 | 18.32 | 18.44 | 567,365 | -0.01(-0.04%) |
Nov 16, 2005 | 18.11 | 18.45 | 18.00 | 18.45 | 834,546 | +0.44(+2.43%) |
Nov 15, 2005 | 17.96 | 18.43 | 17.96 | 18.01 | 1,812,403 | +0.04(+0.22%) |
Nov 14, 2005 | 18.08 | 18.15 | 17.85 | 17.97 | 484,633 | +0.07(+0.38%) |
Nov 11, 2005 | 17.81 | 17.95 | 17.75 | 17.90 | 379,298 | +0.13(+0.73%) |
Nov 10, 2005 | 18.11 | 18.11 | 17.61 | 17.77 | 2,065,570 | -0.50(-2.75%) |
Nov 09, 2005 | 18.41 | 18.69 | 18.13 | 18.27 | 467,002 | -0.18(-0.97%) |
Nov 08, 2005 | 18.23 | 18.57 | 18.19 | 18.45 | 524,417 | +0.15(+0.83%) |
Nov 07, 2005 | 18.47 | 18.47 | 18.20 | 18.30 | 981,473 | -0.29(-1.57%) |
Nov 04, 2005 | 19.01 | 19.01 | 18.57 | 18.59 | 684,454 | -0.51(-2.68%) |
Nov 03, 2005 | 19.01 | 19.21 | 18.89 | 19.10 | 758,596 | +0.31(+1.66%) |
Nov 02, 2005 | 18.49 | 18.81 | 18.43 | 18.79 | 317,362 | +0.34(+1.86%) |
Nov 01, 2005 | 18.35 | 18.51 | 18.24 | 18.45 | 561,488 | +0.10(+0.53%) |
Oct 31, 2005 | 18.46 | 18.61 | 18.15 | 18.35 | 503,621 | +0.14(+0.75%) |
Oct 28, 2005 | 17.91 | 18.27 | 17.50 | 18.21 | 555,158 | +0.45(+2.54%) |
Oct 27, 2005 | 18.36 | 18.38 | 17.76 | 17.76 | 748,198 | -0.46(-2.52%) |
Oct 26, 2005 | 18.30 | 18.77 | 18.15 | 18.22 | 882,467 | -0.17(-0.91%) |
Oct 25, 2005 | 18.06 | 18.41 | 17.95 | 18.39 | 605,792 | +0.38(+2.13%) |
Oct 24, 2005 | 17.34 | 18.02 | 17.34 | 18.01 | 875,234 | +0.64(+3.69%) |
Oct 21, 2005 | 17.16 | 17.66 | 17.02 | 17.37 | 508,142 | +0.10(+0.58%) |
Oct 20, 2005 | 17.86 | 17.96 | 17.02 | 17.27 | 1,638,351 | -0.74(-4.09%) |
Oct 19, 2005 | 17.59 | 18.02 | 17.28 | 18.00 | 2,208,881 | +0.36(+2.06%) |
Oct 18, 2005 | 18.30 | 18.41 | 17.64 | 17.64 | 961,582 | -0.83(-4.48%) |
Oct 17, 2005 | 18.59 | 18.67 | 18.38 | 18.47 | 275,771 | +0.18(+0.99%) |
Oct 14, 2005 | 17.98 | 18.32 | 17.63 | 18.29 | 655,069 | +0.26(+1.42%) |
Oct 13, 2005 | 18.27 | 18.32 | 17.70 | 18.03 | 1,039,792 | -0.46(-2.50%) |
Oct 12, 2005 | 18.72 | 19.17 | 18.42 | 18.49 | 805,613 | -0.35(-1.88%) |
Oct 11, 2005 | 18.67 | 18.95 | 18.62 | 18.85 | 759,500 | +0.42(+2.30%) |
Oct 10, 2005 | 18.62 | 18.62 | 18.28 | 18.42 | 739,609 | -0.24(-1.30%) |
Oct 07, 2005 | 18.55 | 18.70 | 18.40 | 18.66 | 512,662 | +0.35(+1.93%) |
Oct 06, 2005 | 18.36 | 18.69 | 17.82 | 18.31 | 1,797,485 | -0.42(-2.24%) |
Oct 05, 2005 | 19.45 | 19.49 | 18.73 | 18.73 | 2,118,916 | -0.69(-3.54%) |
Oct 04, 2005 | 19.99 | 19.99 | 19.42 | 19.42 | 482,373 | -0.70(-3.47%) |