Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.55 | 19.76 | 19.40 | 19.42 | 6,519,865 | -0.12(-0.60%) |
Dec 29, 2005 | 19.69 | 19.71 | 19.48 | 19.54 | 4,684,860 | -0.15(-0.78%) |
Dec 28, 2005 | 19.74 | 19.92 | 19.67 | 19.69 | 3,290,409 | -0.05(-0.26%) |
Dec 27, 2005 | 20.07 | 20.07 | 19.63 | 19.74 | 3,141,290 | -0.21(-1.03%) |
Dec 23, 2005 | 20.07 | 20.11 | 19.90 | 19.95 | 3,385,513 | +0.01(+0.04%) |
Dec 22, 2005 | 20.42 | 20.47 | 19.84 | 19.94 | 8,143,845 | -0.33(-1.63%) |
Dec 21, 2005 | 20.37 | 20.51 | 20.21 | 20.27 | 4,838,741 | -0.10(-0.51%) |
Dec 20, 2005 | 20.32 | 20.45 | 20.13 | 20.37 | 5,682,024 | +0.06(+0.29%) |
Dec 19, 2005 | 20.80 | 20.84 | 20.27 | 20.32 | 5,299,023 | -0.46(-2.19%) |
Dec 16, 2005 | 21.18 | 21.21 | 20.76 | 20.77 | 6,713,066 | -0.26(-1.22%) |
Dec 15, 2005 | 21.37 | 21.54 | 20.84 | 21.03 | 6,467,891 | -0.33(-1.55%) |
Dec 14, 2005 | 20.95 | 21.40 | 20.95 | 21.36 | 4,740,644 | +0.45(+2.14%) |
Dec 13, 2005 | 20.77 | 21.04 | 20.65 | 20.91 | 5,236,164 | +0.11(+0.53%) |
Dec 12, 2005 | 20.57 | 20.85 | 20.50 | 20.80 | 3,725,112 | +0.29(+1.40%) |
Dec 09, 2005 | 20.70 | 20.72 | 20.31 | 20.51 | 3,907,021 | -0.01(-0.04%) |
Dec 08, 2005 | 20.68 | 20.72 | 20.37 | 20.52 | 4,911,532 | -0.14(-0.68%) |
Dec 07, 2005 | 20.32 | 20.66 | 20.15 | 20.66 | 8,272,011 | +0.37(+1.85%) |
Dec 06, 2005 | 20.20 | 20.47 | 20.12 | 20.29 | 7,545,737 | +0.24(+1.21%) |
Dec 05, 2005 | 20.40 | 20.43 | 20.03 | 20.04 | 10,482,670 | -0.01(-0.04%) |
Dec 02, 2005 | 20.23 | 20.34 | 19.93 | 20.05 | 4,998,064 | -0.15(-0.73%) |
Dec 01, 2005 | 20.18 | 20.26 | 19.90 | 20.20 | 6,339,725 | +0.34(+1.70%) |
Nov 30, 2005 | 20.03 | 20.18 | 19.86 | 19.86 | 5,792,911 | -0.18(-0.92%) |
Nov 29, 2005 | 20.43 | 20.51 | 19.89 | 20.04 | 6,607,214 | -0.28(-1.37%) |
Nov 28, 2005 | 20.70 | 20.70 | 20.25 | 20.32 | 3,477,488 | -0.23(-1.11%) |
Nov 25, 2005 | 20.65 | 20.66 | 20.29 | 20.55 | 2,020,586 | -0.02(-0.11%) |
Nov 23, 2005 | 20.42 | 20.75 | 20.36 | 20.57 | 6,734,427 | +0.24(+1.19%) |
Nov 22, 2005 | 19.84 | 20.43 | 19.78 | 20.33 | 9,261,147 | +0.64(+3.25%) |
Nov 21, 2005 | 19.87 | 19.92 | 19.61 | 19.69 | 4,178,863 | -0.10(-0.48%) |
Nov 18, 2005 | 20.14 | 20.14 | 19.59 | 19.79 | 5,585,151 | -0.13(-0.66%) |
Nov 17, 2005 | 19.42 | 19.95 | 19.39 | 19.92 | 6,424,761 | +0.54(+2.77%) |
Nov 16, 2005 | 19.52 | 19.59 | 19.33 | 19.38 | 6,359,045 | -0.14(-0.72%) |
Nov 15, 2005 | 19.95 | 19.98 | 19.44 | 19.52 | 6,321,085 | -0.43(-2.14%) |
Nov 14, 2005 | 19.98 | 20.12 | 19.82 | 19.95 | 3,578,170 | +0.04(+0.22%) |
Nov 11, 2005 | 20.00 | 20.14 | 19.84 | 19.90 | 3,707,969 | -0.09(-0.44%) |
Nov 10, 2005 | 19.97 | 20.10 | 19.82 | 19.99 | 5,122,421 | +0.01(+0.04%) |
Nov 09, 2005 | 19.82 | 20.19 | 19.87 | 19.98 | 6,179,994 | +0.17(+0.85%) |
Nov 08, 2005 | 20.14 | 20.18 | 19.75 | 19.82 | 7,575,261 | -0.52(-2.57%) |
Nov 07, 2005 | 19.87 | 20.37 | 19.90 | 20.34 | 10,465,663 | +0.48(+2.41%) |
Nov 04, 2005 | 19.48 | 19.90 | 19.47 | 19.86 | 9,896,263 | +0.43(+2.19%) |
Nov 03, 2005 | 19.07 | 19.84 | 19.04 | 19.43 | 16,623,071 | +1.43(+7.96%) |
Nov 02, 2005 | 17.81 | 18.01 | 17.56 | 18.00 | 14,855,415 | +0.08(+0.45%) |
Nov 01, 2005 | 17.94 | 18.10 | 17.71 | 17.92 | 12,991,430 | -0.02(-0.12%) |
Oct 31, 2005 | 18.19 | 18.20 | 17.73 | 17.94 | 16,369,052 | -0.52(-2.83%) |
Oct 28, 2005 | 18.37 | 18.49 | 18.06 | 18.46 | 10,662,674 | +0.27(+1.49%) |
Oct 27, 2005 | 18.58 | 18.62 | 18.04 | 18.19 | 8,322,488 | -0.45(-2.41%) |
Oct 26, 2005 | 18.98 | 19.11 | 18.63 | 18.64 | 6,898,512 | -0.37(-1.93%) |
Oct 25, 2005 | 19.26 | 19.33 | 18.78 | 19.01 | 7,559,207 | -0.23(-1.18%) |
Oct 24, 2005 | 19.42 | 19.55 | 19.09 | 19.23 | 4,554,926 | +0.03(+0.15%) |
Oct 21, 2005 | 19.11 | 19.34 | 18.94 | 19.21 | 7,806,695 | +0.30(+1.59%) |
Oct 20, 2005 | 19.46 | 19.77 | 18.81 | 18.90 | 9,751,362 | -0.21(-1.11%) |
Oct 19, 2005 | 18.51 | 19.18 | 18.37 | 19.12 | 8,365,482 | +0.43(+2.28%) |
Oct 18, 2005 | 18.57 | 18.76 | 18.47 | 18.69 | 8,454,056 | +0.13(+0.71%) |
Oct 17, 2005 | 18.37 | 18.59 | 18.19 | 18.56 | 8,251,466 | +0.20(+1.08%) |
Oct 14, 2005 | 18.16 | 18.46 | 18.17 | 18.36 | 8,345,346 | +0.21(+1.13%) |
Oct 13, 2005 | 18.20 | 18.32 | 17.86 | 18.15 | 9,538,024 | -0.04(-0.20%) |
Oct 12, 2005 | 18.19 | 18.27 | 17.82 | 18.19 | 14,933,512 | -0.18(-1.00%) |
Oct 11, 2005 | 18.67 | 18.87 | 18.12 | 18.37 | 12,498,222 | -0.10(-0.52%) |
Oct 10, 2005 | 18.93 | 19.07 | 18.47 | 18.47 | 11,831,406 | -0.33(-1.76%) |
Oct 07, 2005 | 19.68 | 19.70 | 18.46 | 18.80 | 20,371,994 | -0.53(-2.74%) |
Oct 06, 2005 | 20.14 | 20.33 | 18.96 | 19.33 | 26,701,514 | -1.29(-6.24%) |
Oct 05, 2005 | 20.70 | 20.87 | 20.62 | 20.62 | 6,107,067 | -0.26(-1.23%) |
Oct 04, 2005 | 21.15 | 21.34 | 20.87 | 20.87 | 5,527,735 | -0.15(-0.73%) |