Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 18.87 | 19.17 | 18.82 | 19.09 | 2,192,669 | +0.09(+0.47%) |
Dec 29, 2005 | 19.10 | 19.28 | 18.96 | 19.00 | 447,070 | -0.09(-0.49%) |
Dec 28, 2005 | 18.86 | 19.20 | 18.86 | 19.09 | 293,853 | +0.23(+1.22%) |
Dec 27, 2005 | 19.23 | 19.25 | 18.73 | 18.86 | 603,433 | -0.51(-2.61%) |
Dec 23, 2005 | 19.36 | 19.44 | 19.08 | 19.37 | 1,026,241 | -0.02(-0.13%) |
Dec 22, 2005 | 19.49 | 19.57 | 19.35 | 19.39 | 1,267,973 | -0.10(-0.50%) |
Dec 21, 2005 | 19.53 | 19.67 | 19.41 | 19.49 | 249,371 | +0.03(+0.15%) |
Dec 20, 2005 | 19.28 | 19.51 | 19.28 | 19.46 | 4,889,023 | +0.21(+1.10%) |
Dec 19, 2005 | 19.43 | 19.56 | 19.24 | 19.25 | 338,336 | -0.14(-0.73%) |
Dec 16, 2005 | 19.79 | 19.79 | 19.39 | 19.39 | 384,166 | -0.47(-2.38%) |
Dec 15, 2005 | 20.01 | 20.01 | 19.73 | 19.86 | 302,839 | -0.15(-0.75%) |
Dec 14, 2005 | 19.81 | 20.01 | 19.76 | 20.01 | 173,436 | +0.22(+1.09%) |
Dec 13, 2005 | 19.92 | 20.09 | 19.77 | 19.80 | 284,417 | -0.02(-0.12%) |
Dec 12, 2005 | 19.85 | 19.86 | 19.67 | 19.82 | 1,264,379 | +0.25(+1.30%) |
Dec 09, 2005 | 19.72 | 19.83 | 19.51 | 19.57 | 256,110 | -0.26(-1.32%) |
Dec 08, 2005 | 19.60 | 19.83 | 19.40 | 19.83 | 380,122 | +0.32(+1.63%) |
Dec 07, 2005 | 19.76 | 19.82 | 19.41 | 19.51 | 463,695 | -0.08(-0.43%) |
Dec 06, 2005 | 19.51 | 19.77 | 19.41 | 19.60 | 574,227 | +0.12(+0.63%) |
Dec 05, 2005 | 19.55 | 19.67 | 19.40 | 19.47 | 987,599 | +0.12(+0.60%) |
Dec 02, 2005 | 19.32 | 19.45 | 19.17 | 19.36 | 569,285 | +0.04(+0.18%) |
Dec 01, 2005 | 18.97 | 19.33 | 18.91 | 19.32 | 1,590,134 | +0.55(+2.95%) |
Nov 30, 2005 | 18.84 | 18.96 | 18.71 | 18.77 | 567,038 | +0.06(+0.31%) |
Nov 29, 2005 | 18.76 | 18.92 | 18.65 | 18.71 | 452,911 | +0.03(+0.17%) |
Nov 28, 2005 | 19.01 | 19.05 | 18.67 | 18.68 | 443,026 | -0.63(-3.27%) |
Nov 25, 2005 | 19.31 | 19.36 | 19.23 | 19.31 | 90,312 | +0.08(+0.41%) |
Nov 23, 2005 | 19.17 | 19.41 | 19.05 | 19.23 | 498,293 | -0.06(-0.31%) |
Nov 22, 2005 | 19.20 | 19.34 | 19.07 | 19.29 | 498,293 | +0.28(+1.45%) |
Nov 21, 2005 | 18.81 | 19.03 | 18.70 | 19.02 | 465,043 | +0.41(+2.19%) |
Nov 18, 2005 | 18.55 | 18.65 | 18.39 | 18.61 | 477,175 | +0.06(+0.30%) |
Nov 17, 2005 | 18.78 | 18.78 | 18.44 | 18.55 | 563,893 | -0.01(-0.04%) |
Nov 16, 2005 | 18.23 | 18.56 | 18.11 | 18.56 | 829,439 | +0.44(+2.43%) |
Nov 15, 2005 | 18.07 | 18.54 | 18.07 | 18.12 | 1,801,313 | +0.04(+0.22%) |
Nov 14, 2005 | 18.19 | 18.26 | 17.96 | 18.08 | 481,668 | +0.07(+0.38%) |
Nov 11, 2005 | 17.92 | 18.07 | 17.86 | 18.01 | 376,977 | +0.13(+0.73%) |
Nov 10, 2005 | 18.22 | 18.22 | 17.72 | 17.88 | 2,052,931 | -0.51(-2.75%) |
Nov 09, 2005 | 18.53 | 18.81 | 18.24 | 18.39 | 464,144 | -0.18(-0.97%) |
Nov 08, 2005 | 18.34 | 18.69 | 18.31 | 18.57 | 521,208 | +0.15(+0.83%) |
Nov 07, 2005 | 18.58 | 18.58 | 18.32 | 18.41 | 975,468 | -0.29(-1.57%) |
Nov 04, 2005 | 19.12 | 19.12 | 18.69 | 18.71 | 680,266 | -0.51(-2.67%) |
Nov 03, 2005 | 19.12 | 19.33 | 19.00 | 19.22 | 753,954 | +0.31(+1.66%) |
Nov 02, 2005 | 18.61 | 18.92 | 18.55 | 18.91 | 315,420 | +0.35(+1.86%) |
Nov 01, 2005 | 18.46 | 18.62 | 18.35 | 18.56 | 558,052 | +0.10(+0.53%) |
Oct 31, 2005 | 18.57 | 18.73 | 18.26 | 18.46 | 500,539 | +0.14(+0.75%) |
Oct 28, 2005 | 18.02 | 18.38 | 17.61 | 18.33 | 551,761 | +0.45(+2.54%) |
Oct 27, 2005 | 18.47 | 18.49 | 17.87 | 17.87 | 743,620 | -0.46(-2.52%) |
Oct 26, 2005 | 18.42 | 18.88 | 18.27 | 18.33 | 877,067 | -0.17(-0.91%) |
Oct 25, 2005 | 18.17 | 18.52 | 18.06 | 18.50 | 602,085 | +0.38(+2.12%) |
Oct 24, 2005 | 17.45 | 18.13 | 17.45 | 18.12 | 869,878 | +0.65(+3.69%) |
Oct 21, 2005 | 17.27 | 17.77 | 17.12 | 17.47 | 505,032 | +0.10(+0.58%) |
Oct 20, 2005 | 17.97 | 18.07 | 17.12 | 17.37 | 1,628,326 | -0.74(-4.09%) |
Oct 19, 2005 | 17.69 | 18.13 | 17.39 | 18.11 | 2,195,365 | +0.37(+2.06%) |
Oct 18, 2005 | 18.41 | 18.53 | 17.75 | 17.75 | 955,698 | -0.83(-4.48%) |
Oct 17, 2005 | 18.70 | 18.79 | 18.49 | 18.58 | 274,083 | +0.18(+0.99%) |
Oct 14, 2005 | 18.09 | 18.44 | 17.74 | 18.40 | 651,060 | +0.26(+1.42%) |
Oct 13, 2005 | 18.38 | 18.43 | 17.80 | 18.14 | 1,033,430 | -0.47(-2.50%) |
Oct 12, 2005 | 18.84 | 19.29 | 18.53 | 18.61 | 800,683 | -0.36(-1.88%) |
Oct 11, 2005 | 18.78 | 19.07 | 18.73 | 18.96 | 754,853 | +0.43(+2.30%) |
Oct 10, 2005 | 18.74 | 18.74 | 18.39 | 18.54 | 735,083 | -0.24(-1.30%) |
Oct 07, 2005 | 18.67 | 18.82 | 18.51 | 18.78 | 509,525 | +0.36(+1.93%) |
Oct 06, 2005 | 18.47 | 18.81 | 17.93 | 18.42 | 1,786,486 | -0.42(-2.24%) |
Oct 05, 2005 | 19.57 | 19.61 | 18.84 | 18.85 | 2,105,950 | -0.69(-3.54%) |
Oct 04, 2005 | 20.12 | 20.12 | 19.54 | 19.54 | 479,421 | -0.70(-3.47%) |