Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.63 | 18.72 | 18.59 | 18.66 | 3,865,392 | -0.10(-0.54%) |
Dec 29, 2005 | 18.84 | 18.86 | 18.74 | 18.76 | 2,288,852 | -0.04(-0.19%) |
Dec 28, 2005 | 18.92 | 18.93 | 18.72 | 18.80 | 10,624,109 | -0.10(-0.50%) |
Dec 27, 2005 | 18.80 | 18.93 | 18.80 | 18.89 | 3,490,898 | -0.04(-0.19%) |
Dec 23, 2005 | 18.87 | 18.97 | 18.87 | 18.93 | 1,513,788 | +0.04(+0.19%) |
Dec 22, 2005 | 18.78 | 18.91 | 18.70 | 18.89 | 1,695,315 | +0.08(+0.44%) |
Dec 21, 2005 | 18.99 | 19.12 | 18.77 | 18.81 | 5,253,340 | -0.17(-0.91%) |
Dec 20, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 2,353,959 | +0.03(+0.16%) |
Dec 19, 2005 | 19.18 | 19.24 | 18.90 | 18.95 | 3,826,361 | -0.26(-1.33%) |
Dec 16, 2005 | 19.35 | 19.47 | 19.19 | 19.21 | 1,302,147 | -0.17(-0.89%) |
Dec 15, 2005 | 19.37 | 19.45 | 19.29 | 19.38 | 5,280,594 | +0.04(+0.22%) |
Dec 14, 2005 | 19.14 | 19.37 | 19.12 | 19.34 | 3,245,778 | +0.21(+1.12%) |
Dec 13, 2005 | 18.82 | 19.12 | 18.82 | 19.12 | 1,967,521 | +0.28(+1.48%) |
Dec 12, 2005 | 19.00 | 19.09 | 18.84 | 18.84 | 4,006,542 | -0.18(-0.94%) |
Dec 09, 2005 | 18.76 | 19.04 | 18.75 | 19.02 | 2,260,756 | +0.21(+1.14%) |
Dec 08, 2005 | 18.50 | 18.87 | 18.50 | 18.81 | 2,012,608 | +0.20(+1.05%) |
Dec 07, 2005 | 18.69 | 18.82 | 18.16 | 18.61 | 2,635,923 | -0.09(-0.48%) |
Dec 06, 2005 | 18.78 | 18.84 | 18.70 | 18.70 | 1,427,987 | -0.05(-0.29%) |
Dec 05, 2005 | 18.73 | 18.86 | 18.62 | 18.75 | 7,231,964 | -0.01(-0.06%) |
Dec 02, 2005 | 18.77 | 18.79 | 18.66 | 18.77 | 2,631,380 | +0.03(+0.16%) |
Dec 01, 2005 | 18.70 | 19.23 | 18.11 | 18.74 | 3,046,923 | +0.07(+0.38%) |
Nov 30, 2005 | 18.86 | 18.99 | 18.65 | 18.66 | 3,746,617 | -0.18(-0.98%) |
Nov 29, 2005 | 18.92 | 19.00 | 18.82 | 18.85 | 3,046,755 | +0.05(+0.25%) |
Nov 28, 2005 | 18.80 | 18.90 | 18.73 | 18.80 | 2,960,955 | -0.07(-0.38%) |
Nov 25, 2005 | 18.81 | 18.87 | 18.79 | 18.87 | 502,016 | +0.07(+0.38%) |
Nov 23, 2005 | 18.62 | 18.86 | 18.55 | 18.80 | 4,881,202 | +0.23(+1.25%) |
Nov 22, 2005 | 18.60 | 18.66 | 18.47 | 18.57 | 5,002,668 | +0.00(+0.00%) |
Nov 21, 2005 | 18.58 | 18.64 | 18.49 | 18.57 | 2,999,144 | +0.04(+0.22%) |
Nov 18, 2005 | 18.59 | 18.71 | 18.33 | 18.53 | 5,385,742 | -0.04(-0.19%) |
Nov 17, 2005 | 18.31 | 18.59 | 18.31 | 18.56 | 5,226,759 | +0.27(+1.46%) |
Nov 16, 2005 | 18.11 | 18.36 | 18.11 | 18.30 | 5,812,388 | +0.17(+0.92%) |
Nov 15, 2005 | 18.07 | 18.27 | 18.01 | 18.13 | 3,910,647 | +0.04(+0.20%) |
Nov 14, 2005 | 18.13 | 18.31 | 18.08 | 18.09 | 4,644,493 | -0.12(-0.65%) |
Nov 11, 2005 | 18.37 | 18.41 | 18.13 | 18.21 | 3,107,825 | -0.17(-0.91%) |
Nov 10, 2005 | 18.43 | 18.54 | 18.15 | 18.38 | 4,856,134 | -0.09(-0.48%) |
Nov 09, 2005 | 18.22 | 18.58 | 18.22 | 18.47 | 5,438,568 | +0.16(+0.88%) |
Nov 08, 2005 | 18.22 | 18.44 | 18.19 | 18.31 | 2,940,935 | -0.01(-0.03%) |
Nov 07, 2005 | 18.78 | 18.78 | 18.25 | 18.31 | 7,015,781 | -0.05(-0.26%) |
Nov 04, 2005 | 18.37 | 18.59 | 18.32 | 18.36 | 4,882,716 | -0.02(-0.13%) |
Nov 03, 2005 | 18.31 | 18.53 | 18.30 | 18.38 | 6,621,099 | -0.01(-0.06%) |
Nov 02, 2005 | 18.26 | 18.43 | 18.14 | 18.40 | 8,333,911 | +0.07(+0.39%) |
Nov 01, 2005 | 18.75 | 18.75 | 18.31 | 18.33 | 5,628,843 | -0.37(-1.97%) |
Oct 31, 2005 | 18.69 | 18.78 | 18.52 | 18.69 | 4,382,718 | +0.24(+1.29%) |
Oct 28, 2005 | 17.99 | 18.50 | 17.99 | 18.46 | 5,802,799 | +0.36(+2.00%) |
Oct 27, 2005 | 18.20 | 18.40 | 18.08 | 18.09 | 3,730,298 | -0.21(-1.14%) |
Oct 26, 2005 | 18.60 | 18.60 | 18.25 | 18.30 | 7,479,944 | -0.23(-1.22%) |
Oct 25, 2005 | 18.40 | 18.68 | 18.34 | 18.53 | 7,295,389 | +0.02(+0.13%) |
Oct 24, 2005 | 17.92 | 18.53 | 17.92 | 18.50 | 4,118,924 | +0.46(+2.57%) |
Oct 21, 2005 | 17.65 | 18.13 | 17.24 | 18.04 | 4,459,770 | +0.24(+1.34%) |
Oct 20, 2005 | 18.16 | 18.33 | 17.71 | 17.80 | 5,424,604 | -0.48(-2.63%) |
Oct 19, 2005 | 18.19 | 18.30 | 17.84 | 18.28 | 11,455,868 | +0.05(+0.26%) |
Oct 18, 2005 | 18.65 | 18.65 | 18.15 | 18.24 | 3,919,732 | -0.31(-1.67%) |
Oct 17, 2005 | 18.22 | 18.66 | 18.22 | 18.55 | 5,803,135 | +0.20(+1.10%) |
Oct 14, 2005 | 18.19 | 18.35 | 18.11 | 18.34 | 7,061,373 | +0.21(+1.15%) |
Oct 13, 2005 | 18.37 | 18.46 | 17.99 | 18.14 | 14,365,511 | -0.39(-2.12%) |
Oct 12, 2005 | 18.81 | 19.00 | 18.47 | 18.53 | 7,386,573 | -0.36(-1.89%) |
Oct 11, 2005 | 18.90 | 19.06 | 18.84 | 18.88 | 3,790,695 | +0.04(+0.22%) |
Oct 10, 2005 | 19.34 | 19.43 | 18.78 | 18.84 | 3,655,265 | -0.34(-1.77%) |
Oct 07, 2005 | 19.06 | 19.22 | 18.97 | 19.18 | 2,930,504 | +0.17(+0.88%) |
Oct 06, 2005 | 19.20 | 19.28 | 18.69 | 19.01 | 12,676,253 | -0.26(-1.33%) |
Oct 05, 2005 | 19.79 | 19.91 | 19.27 | 19.27 | 5,900,208 | -0.58(-2.91%) |
Oct 04, 2005 | 20.03 | 20.24 | 19.85 | 19.85 | 3,820,136 | -0.35(-1.74%) |