Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.33 | 19.53 | 19.22 | 19.40 | 416,368 | -0.01(-0.04%) |
Dec 29, 2005 | 19.37 | 19.58 | 19.36 | 19.41 | 764,593 | -0.10(-0.49%) |
Dec 28, 2005 | 19.46 | 19.61 | 19.26 | 19.51 | 434,668 | +0.02(+0.09%) |
Dec 27, 2005 | 19.92 | 19.93 | 19.49 | 19.49 | 392,778 | -0.32(-1.62%) |
Dec 23, 2005 | 19.71 | 19.87 | 19.54 | 19.81 | 428,238 | +0.06(+0.31%) |
Dec 22, 2005 | 19.85 | 19.97 | 19.69 | 19.75 | 591,562 | -0.17(-0.83%) |
Dec 21, 2005 | 19.79 | 20.00 | 19.56 | 19.92 | 1,055,820 | -0.01(-0.04%) |
Dec 20, 2005 | 19.99 | 20.07 | 19.69 | 19.92 | 431,635 | -0.07(-0.35%) |
Dec 19, 2005 | 20.12 | 20.16 | 19.54 | 19.99 | 407,685 | -0.14(-0.69%) |
Dec 16, 2005 | 20.32 | 20.33 | 20.06 | 20.13 | 397,314 | -0.17(-0.86%) |
Dec 15, 2005 | 20.41 | 20.45 | 20.03 | 20.31 | 259,838 | +0.07(+0.34%) |
Dec 14, 2005 | 20.05 | 20.25 | 19.81 | 20.24 | 274,039 | +0.07(+0.34%) |
Dec 13, 2005 | 20.16 | 20.20 | 19.84 | 20.17 | 250,140 | +0.09(+0.43%) |
Dec 12, 2005 | 19.96 | 20.12 | 19.78 | 20.08 | 351,703 | +0.26(+1.31%) |
Dec 09, 2005 | 19.99 | 19.99 | 19.64 | 19.82 | 492,097 | -0.29(-1.43%) |
Dec 08, 2005 | 19.53 | 20.16 | 19.40 | 20.11 | 514,835 | +0.56(+2.84%) |
Dec 07, 2005 | 20.06 | 20.07 | 19.13 | 19.55 | 560,515 | -0.41(-2.05%) |
Dec 06, 2005 | 19.77 | 20.03 | 19.65 | 19.96 | 448,900 | +0.19(+0.97%) |
Dec 05, 2005 | 19.80 | 20.20 | 19.74 | 19.77 | 754,786 | -0.20(-1.00%) |
Dec 02, 2005 | 19.05 | 20.28 | 19.05 | 19.97 | 1,549,973 | +0.91(+4.79%) |
Dec 01, 2005 | 19.30 | 19.72 | 17.96 | 19.05 | 7,361,031 | -2.49(-11.58%) |
Nov 30, 2005 | 20.94 | 21.58 | 20.28 | 21.55 | 1,288,880 | +0.84(+4.07%) |
Nov 29, 2005 | 20.50 | 20.84 | 20.49 | 20.71 | 870,752 | +0.17(+0.80%) |
Nov 28, 2005 | 21.12 | 21.18 | 20.31 | 20.54 | 618,496 | -0.70(-3.31%) |
Nov 25, 2005 | 21.25 | 21.46 | 21.09 | 21.25 | 165,619 | -0.03(-0.16%) |
Nov 23, 2005 | 20.52 | 21.47 | 20.52 | 21.28 | 997,609 | +0.77(+3.77%) |
Nov 22, 2005 | 20.34 | 20.74 | 20.14 | 20.51 | 534,120 | +0.05(+0.25%) |
Nov 21, 2005 | 19.87 | 20.54 | 19.87 | 20.45 | 381,311 | +0.41(+2.04%) |
Nov 18, 2005 | 20.39 | 20.47 | 19.90 | 20.05 | 346,545 | -0.21(-1.03%) |
Nov 17, 2005 | 19.89 | 20.33 | 19.77 | 20.25 | 662,217 | +0.47(+2.37%) |
Nov 16, 2005 | 19.95 | 20.23 | 19.60 | 19.79 | 712,392 | -0.32(-1.60%) |
Nov 15, 2005 | 20.45 | 20.50 | 20.03 | 20.11 | 931,143 | -0.47(-2.28%) |
Nov 14, 2005 | 20.98 | 21.06 | 20.52 | 20.58 | 487,159 | -0.37(-1.74%) |
Nov 11, 2005 | 21.20 | 21.29 | 20.83 | 20.94 | 756,012 | -0.24(-1.15%) |
Nov 10, 2005 | 21.36 | 21.45 | 20.97 | 21.18 | 914,435 | -0.06(-0.29%) |
Nov 09, 2005 | 20.99 | 21.32 | 20.83 | 21.25 | 1,349,115 | +0.61(+2.95%) |
Nov 08, 2005 | 21.12 | 21.15 | 20.55 | 20.64 | 1,350,587 | -0.38(-1.82%) |
Nov 07, 2005 | 20.25 | 21.29 | 20.25 | 21.02 | 3,075,636 | +0.86(+4.27%) |
Nov 04, 2005 | 19.01 | 20.31 | 19.00 | 20.16 | 3,242,870 | +1.12(+5.89%) |
Nov 03, 2005 | 18.89 | 19.24 | 18.68 | 19.04 | 2,331,109 | +0.51(+2.77%) |
Nov 02, 2005 | 18.10 | 18.77 | 17.91 | 18.53 | 2,969,350 | +0.69(+3.85%) |
Nov 01, 2005 | 18.12 | 18.29 | 17.79 | 17.84 | 1,874,205 | -0.37(-2.05%) |
Oct 31, 2005 | 18.19 | 18.58 | 18.15 | 18.21 | 1,759,359 | -0.03(-0.14%) |
Oct 28, 2005 | 18.45 | 18.60 | 17.94 | 18.24 | 2,030,093 | -0.28(-1.50%) |
Oct 27, 2005 | 19.06 | 19.12 | 18.50 | 18.52 | 652,955 | -0.50(-2.65%) |
Oct 26, 2005 | 19.36 | 19.45 | 18.92 | 19.02 | 913,755 | -0.30(-1.57%) |
Oct 25, 2005 | 19.26 | 19.59 | 19.20 | 19.33 | 735,068 | +0.13(+0.68%) |
Oct 24, 2005 | 19.01 | 19.35 | 18.89 | 19.19 | 1,331,453 | +0.18(+0.96%) |
Oct 21, 2005 | 19.19 | 19.37 | 19.01 | 19.01 | 1,287,195 | -0.12(-0.64%) |
Oct 20, 2005 | 19.24 | 19.59 | 18.95 | 19.13 | 1,683,336 | +0.06(+0.32%) |
Oct 19, 2005 | 19.64 | 19.66 | 18.52 | 19.07 | 4,462,857 | -0.43(-2.18%) |
Oct 18, 2005 | 20.20 | 20.20 | 19.44 | 19.50 | 1,285,724 | -0.70(-3.48%) |
Oct 17, 2005 | 20.78 | 20.86 | 19.95 | 20.20 | 1,614,135 | -0.63(-3.00%) |
Oct 14, 2005 | 21.09 | 21.18 | 20.51 | 20.83 | 1,061,758 | -0.14(-0.66%) |
Oct 13, 2005 | 20.52 | 21.10 | 20.34 | 20.97 | 1,648,490 | +0.37(+1.81%) |
Oct 12, 2005 | 20.72 | 21.25 | 20.57 | 20.59 | 1,247,163 | -0.24(-1.17%) |
Oct 11, 2005 | 20.89 | 21.03 | 20.41 | 20.84 | 1,368,478 | -0.03(-0.13%) |
Oct 10, 2005 | 20.99 | 21.64 | 20.29 | 20.86 | 6,303,381 | -3.36(-13.88%) |
Oct 07, 2005 | 24.54 | 24.56 | 23.72 | 24.23 | 499,220 | -0.26(-1.06%) |
Oct 06, 2005 | 24.77 | 24.95 | 24.37 | 24.49 | 549,857 | -0.43(-1.74%) |
Oct 05, 2005 | 25.98 | 26.14 | 24.83 | 24.92 | 503,782 | -1.00(-3.86%) |
Oct 04, 2005 | 25.80 | 26.24 | 25.62 | 25.92 | 809,867 | +0.24(+0.95%) |