Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.53 | 20.31 | 20.00 | 20.03 | 2,601,138 | -0.50(-2.43%) |
Dec 29, 2005 | 20.40 | 20.63 | 20.12 | 20.53 | 3,253,034 | +0.10(+0.47%) |
Dec 28, 2005 | 20.26 | 20.55 | 20.07 | 20.43 | 4,289,568 | +0.52(+2.60%) |
Dec 27, 2005 | 20.74 | 20.74 | 19.88 | 19.91 | 4,713,690 | -0.60(-2.94%) |
Dec 23, 2005 | 20.60 | 20.72 | 20.44 | 20.52 | 2,251,687 | -0.01(-0.07%) |
Dec 22, 2005 | 20.29 | 20.54 | 20.06 | 20.53 | 5,495,589 | +0.51(+2.57%) |
Dec 21, 2005 | 19.56 | 20.02 | 19.34 | 20.02 | 6,633,385 | +0.47(+2.38%) |
Dec 20, 2005 | 19.86 | 20.09 | 19.40 | 19.55 | 5,421,186 | -0.18(-0.91%) |
Dec 19, 2005 | 20.25 | 20.39 | 19.68 | 19.73 | 5,146,407 | -0.30(-1.49%) |
Dec 16, 2005 | 19.90 | 20.25 | 20.00 | 20.03 | 6,890,169 | +0.13(+0.65%) |
Dec 15, 2005 | 19.79 | 20.10 | 19.81 | 19.90 | 7,058,582 | +0.11(+0.56%) |
Dec 14, 2005 | 20.38 | 20.47 | 19.75 | 19.79 | 7,014,531 | -0.69(-3.38%) |
Dec 13, 2005 | 20.19 | 20.57 | 20.03 | 20.48 | 7,510,638 | +0.15(+0.75%) |
Dec 12, 2005 | 20.70 | 20.98 | 20.20 | 20.33 | 7,117,137 | -0.17(-0.84%) |
Dec 09, 2005 | 20.85 | 20.89 | 20.39 | 20.50 | 6,341,953 | -0.11(-0.54%) |
Dec 08, 2005 | 20.55 | 20.70 | 20.46 | 20.61 | 6,966,720 | +0.22(+1.06%) |
Dec 07, 2005 | 20.63 | 20.78 | 20.22 | 20.39 | 6,249,017 | -0.07(-0.36%) |
Dec 06, 2005 | 20.03 | 20.54 | 19.91 | 20.47 | 7,547,705 | +0.20(+0.99%) |
Dec 05, 2005 | 20.23 | 20.36 | 20.03 | 20.27 | 5,176,759 | +0.28(+1.38%) |
Dec 02, 2005 | 20.20 | 20.20 | 19.80 | 19.99 | 5,794,811 | -0.24(-1.18%) |
Dec 01, 2005 | 19.68 | 20.25 | 19.59 | 20.23 | 8,181,068 | +0.83(+4.28%) |
Nov 30, 2005 | 19.36 | 19.49 | 19.24 | 19.40 | 6,972,361 | +0.02(+0.10%) |
Nov 29, 2005 | 18.79 | 19.52 | 18.69 | 19.38 | 9,269,442 | -0.14(-0.72%) |
Nov 28, 2005 | 19.99 | 20.03 | 19.52 | 19.52 | 5,078,719 | -0.29(-1.48%) |
Nov 25, 2005 | 19.43 | 19.83 | 19.43 | 19.82 | 2,116,312 | +0.56(+2.90%) |
Nov 23, 2005 | 19.27 | 19.45 | 19.16 | 19.26 | 4,001,358 | -0.30(-1.54%) |
Nov 22, 2005 | 19.37 | 19.58 | 19.11 | 19.56 | 6,719,069 | +0.19(+0.98%) |
Nov 21, 2005 | 19.05 | 19.37 | 18.98 | 19.37 | 5,666,151 | +0.25(+1.28%) |
Nov 18, 2005 | 19.58 | 19.67 | 19.00 | 19.12 | 5,191,532 | -0.20(-1.06%) |
Nov 17, 2005 | 19.45 | 19.56 | 19.22 | 19.33 | 5,378,210 | +0.04(+0.23%) |
Nov 16, 2005 | 19.37 | 19.33 | 18.65 | 19.29 | 7,919,450 | +0.73(+3.95%) |
Nov 15, 2005 | 18.89 | 18.97 | 18.47 | 18.55 | 7,179,990 | -0.29(-1.52%) |
Nov 14, 2005 | 18.93 | 19.12 | 18.70 | 18.84 | 4,342,482 | -0.14(-0.73%) |
Nov 11, 2005 | 18.71 | 18.98 | 18.60 | 18.98 | 5,558,173 | +0.34(+1.84%) |
Nov 10, 2005 | 18.77 | 18.98 | 18.48 | 18.63 | 5,217,586 | -0.05(-0.26%) |
Nov 09, 2005 | 18.55 | 18.80 | 18.51 | 18.68 | 6,283,666 | +0.13(+0.72%) |
Nov 08, 2005 | 18.54 | 18.73 | 18.41 | 18.55 | 3,878,338 | -0.02(-0.10%) |
Nov 07, 2005 | 18.72 | 18.76 | 18.49 | 18.57 | 5,903,863 | -0.15(-0.82%) |
Nov 04, 2005 | 19.04 | 19.05 | 18.39 | 18.72 | 5,184,011 | -0.34(-1.78%) |
Nov 03, 2005 | 19.01 | 19.31 | 18.90 | 19.06 | 5,452,344 | +0.09(+0.47%) |
Nov 02, 2005 | 18.76 | 19.11 | 18.66 | 18.97 | 5,754,252 | +0.35(+1.88%) |
Nov 01, 2005 | 18.28 | 18.76 | 18.25 | 18.62 | 9,497,753 | +0.22(+1.19%) |
Oct 31, 2005 | 18.61 | 18.71 | 18.15 | 18.40 | 8,324,501 | +0.02(+0.12%) |
Oct 28, 2005 | 17.89 | 18.43 | 17.54 | 18.38 | 7,802,877 | +0.57(+3.22%) |
Oct 27, 2005 | 18.47 | 18.48 | 17.80 | 17.80 | 8,331,754 | -0.30(-1.65%) |
Oct 26, 2005 | 18.32 | 18.70 | 18.07 | 18.10 | 9,858,485 | +0.05(+0.27%) |
Oct 25, 2005 | 18.01 | 18.39 | 18.01 | 18.05 | 9,737,077 | +0.13(+0.75%) |
Oct 24, 2005 | 17.23 | 18.04 | 17.19 | 17.92 | 7,924,285 | +0.72(+4.18%) |
Oct 21, 2005 | 16.87 | 17.24 | 16.37 | 17.20 | 13,469,834 | +0.44(+2.62%) |
Oct 20, 2005 | 17.63 | 17.89 | 16.57 | 16.76 | 11,620,243 | -0.71(-4.05%) |
Oct 19, 2005 | 17.14 | 17.47 | 16.75 | 17.47 | 9,650,588 | +0.19(+1.12%) |
Oct 18, 2005 | 18.13 | 18.22 | 17.27 | 17.27 | 8,587,194 | -0.57(-3.21%) |
Oct 17, 2005 | 17.50 | 17.95 | 17.45 | 17.85 | 6,448,319 | +0.67(+3.88%) |
Oct 14, 2005 | 16.97 | 17.18 | 16.76 | 17.18 | 5,756,401 | +0.10(+0.61%) |
Oct 13, 2005 | 16.91 | 17.18 | 16.16 | 17.08 | 8,428,719 | -0.04(-0.24%) |
Oct 12, 2005 | 17.71 | 17.77 | 16.99 | 17.12 | 9,440,541 | -0.64(-3.63%) |
Oct 11, 2005 | 17.50 | 17.98 | 17.50 | 17.76 | 6,863,577 | +0.37(+2.12%) |
Oct 10, 2005 | 17.59 | 17.95 | 17.28 | 17.39 | 4,104,232 | -0.11(-0.64%) |
Oct 07, 2005 | 17.00 | 17.55 | 17.13 | 17.51 | 5,302,464 | +0.51(+3.00%) |
Oct 06, 2005 | 16.78 | 17.32 | 16.63 | 17.00 | 8,281,525 | +0.21(+1.26%) |
Oct 05, 2005 | 16.96 | 17.20 | 16.78 | 16.78 | 9,488,352 | -0.71(-4.06%) |
Oct 04, 2005 | 17.68 | 18.19 | 17.49 | 17.49 | 10,780,326 | -0.46(-2.55%) |