Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.81 | 21.63 | 20.27 | 21.37 | 163,601 | +0.60(+2.89%) |
Dec 29, 2005 | 20.92 | 21.35 | 20.57 | 20.77 | 52,795 | -0.20(-0.95%) |
Dec 28, 2005 | 21.04 | 21.21 | 20.80 | 20.97 | 35,300 | +0.02(+0.10%) |
Dec 27, 2005 | 21.65 | 21.65 | 20.66 | 20.95 | 62,200 | -0.70(-3.23%) |
Dec 23, 2005 | 21.77 | 21.95 | 21.04 | 21.65 | 32,467 | -0.25(-1.14%) |
Dec 22, 2005 | 22.37 | 22.37 | 21.08 | 21.90 | 89,902 | -0.13(-0.59%) |
Dec 21, 2005 | 21.67 | 22.19 | 21.67 | 22.03 | 81,530 | +0.25(+1.15%) |
Dec 20, 2005 | 21.70 | 22.25 | 21.53 | 21.78 | 84,692 | -0.13(-0.59%) |
Dec 19, 2005 | 21.98 | 22.00 | 21.50 | 21.91 | 136,775 | -0.15(-0.68%) |
Dec 16, 2005 | 21.26 | 22.17 | 21.26 | 22.06 | 373,373 | +0.85(+4.01%) |
Dec 15, 2005 | 20.79 | 21.21 | 20.79 | 21.21 | 92,830 | +0.26(+1.24%) |
Dec 14, 2005 | 20.24 | 20.99 | 20.20 | 20.95 | 341,436 | +0.79(+3.92%) |
Dec 13, 2005 | 19.62 | 20.19 | 19.52 | 20.16 | 194,314 | +0.45(+2.28%) |
Dec 12, 2005 | 19.62 | 19.79 | 19.11 | 19.71 | 166,915 | +0.22(+1.13%) |
Dec 09, 2005 | 18.88 | 19.51 | 18.69 | 19.49 | 65,112 | +0.51(+2.69%) |
Dec 08, 2005 | 18.61 | 19.00 | 18.26 | 18.98 | 131,062 | +0.20(+1.06%) |
Dec 07, 2005 | 19.24 | 19.38 | 18.78 | 18.78 | 143,121 | -0.46(-2.39%) |
Dec 06, 2005 | 19.60 | 19.60 | 19.20 | 19.24 | 207,332 | -0.15(-0.77%) |
Dec 05, 2005 | 19.39 | 19.55 | 19.18 | 19.39 | 240,528 | +0.00(+0.00%) |
Dec 02, 2005 | 20.43 | 20.43 | 19.15 | 19.39 | 396,600 | -1.03(-5.04%) |
Dec 01, 2005 | 20.23 | 20.50 | 19.16 | 20.42 | 128,700 | +0.52(+2.61%) |
Nov 30, 2005 | 19.58 | 20.24 | 19.33 | 19.90 | 198,238 | +0.09(+0.45%) |
Nov 29, 2005 | 20.05 | 20.25 | 19.77 | 19.81 | 488,886 | -0.33(-1.64%) |
Nov 28, 2005 | 20.00 | 20.25 | 20.00 | 20.14 | 370,300 | +0.16(+0.80%) |
Nov 25, 2005 | 20.05 | 20.15 | 19.95 | 19.98 | 12,560 | -0.08(-0.40%) |
Nov 23, 2005 | 19.97 | 20.10 | 19.85 | 20.06 | 129,825 | +0.21(+1.06%) |
Nov 22, 2005 | 19.03 | 19.99 | 19.03 | 19.85 | 220,219 | +0.74(+3.87%) |
Nov 21, 2005 | 19.18 | 19.40 | 19.01 | 19.11 | 198,318 | -0.21(-1.09%) |
Nov 18, 2005 | 18.55 | 19.42 | 18.05 | 19.32 | 263,581 | +0.94(+5.11%) |
Nov 17, 2005 | 18.23 | 18.49 | 17.35 | 18.38 | 293,438 | +0.29(+1.60%) |
Nov 16, 2005 | 18.68 | 18.68 | 18.05 | 18.09 | 122,968 | -0.45(-2.43%) |
Nov 15, 2005 | 18.52 | 18.94 | 18.50 | 18.54 | 121,583 | -0.11(-0.59%) |
Nov 14, 2005 | 18.95 | 19.05 | 18.45 | 18.65 | 103,066 | -0.05(-0.27%) |
Nov 11, 2005 | 18.15 | 18.85 | 18.15 | 18.70 | 124,312 | +0.49(+2.69%) |
Nov 10, 2005 | 18.13 | 18.97 | 17.93 | 18.21 | 172,230 | +0.21(+1.17%) |
Nov 09, 2005 | 17.50 | 18.25 | 17.34 | 18.00 | 137,262 | +0.14(+0.78%) |
Nov 08, 2005 | 18.71 | 18.71 | 17.20 | 17.86 | 368,478 | -1.05(-5.55%) |
Nov 07, 2005 | 19.48 | 19.48 | 18.86 | 18.91 | 93,639 | -0.38(-1.97%) |
Nov 04, 2005 | 19.83 | 19.83 | 19.17 | 19.29 | 148,043 | -0.45(-2.28%) |
Nov 03, 2005 | 20.22 | 20.33 | 19.62 | 19.74 | 266,847 | -0.14(-0.70%) |
Nov 02, 2005 | 19.43 | 20.00 | 19.40 | 19.88 | 284,970 | +0.32(+1.64%) |
Nov 01, 2005 | 19.60 | 19.91 | 19.25 | 19.56 | 306,212 | +0.01(+0.05%) |
Oct 31, 2005 | 19.69 | 19.96 | 18.80 | 19.55 | 219,324 | +0.05(+0.26%) |
Oct 28, 2005 | 19.81 | 20.04 | 19.31 | 19.50 | 203,582 | -0.07(-0.36%) |
Oct 27, 2005 | 22.48 | 22.48 | 18.46 | 19.57 | 450,873 | -1.91(-8.89%) |
Oct 26, 2005 | 21.53 | 21.55 | 21.20 | 21.48 | 177,530 | -0.02(-0.09%) |
Oct 25, 2005 | 20.95 | 21.65 | 20.90 | 21.50 | 286,228 | +0.70(+3.37%) |
Oct 24, 2005 | 20.00 | 21.10 | 19.96 | 20.80 | 147,340 | +0.08(+0.39%) |
Oct 21, 2005 | 19.99 | 21.31 | 19.69 | 20.72 | 141,612 | +1.19(+6.09%) |
Oct 20, 2005 | 20.42 | 21.54 | 19.48 | 19.53 | 128,779 | -0.84(-4.12%) |
Oct 19, 2005 | 19.57 | 20.55 | 19.41 | 20.37 | 198,592 | +0.64(+3.24%) |
Oct 18, 2005 | 20.24 | 20.24 | 19.35 | 19.73 | 82,244 | -0.37(-1.84%) |
Oct 17, 2005 | 19.46 | 20.20 | 19.37 | 20.10 | 106,195 | +0.69(+3.55%) |
Oct 14, 2005 | 19.09 | 19.75 | 18.80 | 19.41 | 242,299 | +0.34(+1.78%) |
Oct 13, 2005 | 19.05 | 19.32 | 18.23 | 19.07 | 150,293 | -0.05(-0.26%) |
Oct 12, 2005 | 20.19 | 20.59 | 18.73 | 19.12 | 326,714 | -1.37(-6.69%) |
Oct 11, 2005 | 21.10 | 21.38 | 20.10 | 20.49 | 153,786 | -0.66(-3.12%) |
Oct 10, 2005 | 21.74 | 21.77 | 20.98 | 21.15 | 126,729 | -0.47(-2.17%) |
Oct 07, 2005 | 21.34 | 21.97 | 21.21 | 21.62 | 125,925 | +0.44(+2.08%) |
Oct 06, 2005 | 22.04 | 22.20 | 20.70 | 21.18 | 250,973 | -0.97(-4.38%) |
Oct 05, 2005 | 23.41 | 23.42 | 21.81 | 22.15 | 238,409 | -1.20(-5.14%) |
Oct 04, 2005 | 23.16 | 23.60 | 22.93 | 23.35 | 624,231 | +0.31(+1.35%) |
Oct 03, 2005 | 22.90 | 23.23 | 22.25 | 23.04 | 345,488 | +0.71(+3.18%) |
Sep 30, 2005 | 22.64 | 22.99 | 22.25 | 22.33 | 752,489 | -0.25(-1.11%) |
Sep 29, 2005 | 22.91 | 23.00 | 22.30 | 22.58 | 125,180 | -0.22(-0.96%) |
Sep 28, 2005 | 22.92 | 23.24 | 22.50 | 22.80 | 128,966 | +0.34(+1.51%) |
Sep 27, 2005 | 23.04 | 23.10 | 22.30 | 22.46 | 101,941 | -0.52(-2.26%) |
Sep 26, 2005 | 22.75 | 23.30 | 22.46 | 22.98 | 224,717 | +0.59(+2.64%) |
Sep 23, 2005 | 22.39 | 22.65 | 21.32 | 22.39 | 184,743 | -0.11(-0.49%) |
Sep 22, 2005 | 22.50 | 22.67 | 21.56 | 22.50 | 181,220 | +1.04(+4.85%) |
Sep 21, 2005 | 21.50 | 22.35 | 20.80 | 21.46 | 92,561 | -0.36(-1.65%) |
Sep 20, 2005 | 22.21 | 22.21 | 21.70 | 21.82 | 81,895 | -0.33(-1.49%) |
Sep 19, 2005 | 21.56 | 22.50 | 21.50 | 22.15 | 110,882 | +0.32(+1.47%) |
Sep 16, 2005 | 21.94 | 21.95 | 21.06 | 21.83 | 85,523 | +0.15(+0.69%) |
Sep 15, 2005 | 21.00 | 21.87 | 20.33 | 21.68 | 127,973 | +0.78(+3.73%) |
Sep 14, 2005 | 20.53 | 21.20 | 20.10 | 20.90 | 82,300 | +0.37(+1.80%) |
Sep 13, 2005 | 20.51 | 20.80 | 20.04 | 20.53 | 99,512 | -0.17(-0.82%) |
Sep 12, 2005 | 21.89 | 22.00 | 19.77 | 20.70 | 184,859 | -0.58(-2.73%) |
Sep 09, 2005 | 20.90 | 21.89 | 20.90 | 21.28 | 90,927 | +0.24(+1.14%) |
Sep 08, 2005 | 21.39 | 21.91 | 20.12 | 21.04 | 179,695 | -0.53(-2.46%) |
Sep 07, 2005 | 22.03 | 22.40 | 21.50 | 21.57 | 198,472 | -0.78(-3.49%) |
Sep 06, 2005 | 22.40 | 22.43 | 21.16 | 22.35 | 204,689 | +0.35(+1.59%) |
Sep 02, 2005 | 21.75 | 22.70 | 21.61 | 22.00 | 347,535 | +0.44(+2.04%) |
Sep 01, 2005 | 20.75 | 21.84 | 20.50 | 21.56 | 648,022 | +1.26(+6.21%) |
Aug 31, 2005 | 18.83 | 20.75 | 18.55 | 20.30 | 825,186 | +1.51(+8.04%) |
Aug 30, 2005 | 18.88 | 19.23 | 18.75 | 18.79 | 85,207 | -0.09(-0.48%) |
Aug 29, 2005 | 18.66 | 19.48 | 18.58 | 18.88 | 277,190 | +0.64(+3.51%) |
Aug 26, 2005 | 18.96 | 18.96 | 18.05 | 18.24 | 108,552 | -0.62(-3.29%) |
Aug 25, 2005 | 19.33 | 19.54 | 18.53 | 18.86 | 59,945 | -0.47(-2.43%) |
Aug 24, 2005 | 19.48 | 19.84 | 19.15 | 19.33 | 97,286 | +0.06(+0.31%) |
Aug 23, 2005 | 19.25 | 19.40 | 18.50 | 19.27 | 101,497 | -0.09(-0.46%) |
Aug 22, 2005 | 19.38 | 19.50 | 19.24 | 19.36 | 274,788 | -0.09(-0.46%) |
Aug 19, 2005 | 19.27 | 19.53 | 19.11 | 19.45 | 70,062 | -0.01(-0.05%) |
Aug 18, 2005 | 18.98 | 19.80 | 18.98 | 19.46 | 73,390 | +0.55(+2.91%) |
Aug 17, 2005 | 19.15 | 19.60 | 18.59 | 18.91 | 92,612 | -0.29(-1.50%) |
Aug 16, 2005 | 19.45 | 19.51 | 18.56 | 19.20 | 133,751 | +0.02(+0.09%) |
Aug 15, 2005 | 18.38 | 19.32 | 18.26 | 19.18 | 139,642 | +0.71(+3.84%) |
Aug 12, 2005 | 18.11 | 18.75 | 18.06 | 18.47 | 65,514 | -0.43(-2.28%) |
Aug 11, 2005 | 18.94 | 19.15 | 18.27 | 18.90 | 62,943 | -0.18(-0.94%) |
Aug 10, 2005 | 19.00 | 19.50 | 18.45 | 19.08 | 90,281 | +0.09(+0.47%) |
Aug 09, 2005 | 18.45 | 19.45 | 17.64 | 18.99 | 165,343 | +0.45(+2.43%) |
Aug 08, 2005 | 19.47 | 19.95 | 17.59 | 18.54 | 208,625 | -1.08(-5.50%) |
Aug 05, 2005 | 19.84 | 19.84 | 19.25 | 19.62 | 185,082 | -0.20(-1.01%) |
Aug 04, 2005 | 18.82 | 20.00 | 18.48 | 19.82 | 242,602 | +0.25(+1.28%) |
Aug 03, 2005 | 19.75 | 19.95 | 19.01 | 19.57 | 208,932 | -0.20(-1.01%) |
Aug 02, 2005 | 20.50 | 20.52 | 19.54 | 19.77 | 415,568 | -0.07(-0.35%) |
Aug 01, 2005 | 20.00 | 20.08 | 19.31 | 19.84 | 219,907 | -0.16(-0.80%) |
Jul 29, 2005 | 20.18 | 20.60 | 19.26 | 20.00 | 287,267 | -0.18(-0.89%) |
Jul 28, 2005 | 20.94 | 21.00 | 19.80 | 20.18 | 1,152,771 | +1.33(+7.06%) |
Jul 27, 2005 | 18.41 | 18.99 | 17.59 | 18.85 | 1,202,897 | +0.95(+5.31%) |
Jul 26, 2005 | 17.20 | 18.41 | 16.90 | 17.90 | 1,347,156 | +1.29(+7.77%) |
Jul 25, 2005 | 16.64 | 16.93 | 16.50 | 16.61 | 217,727 | +0.01(+0.06%) |
Jul 22, 2005 | 16.65 | 16.70 | 16.22 | 16.60 | 220,303 | +0.07(+0.42%) |
Jul 21, 2005 | 16.62 | 16.90 | 16.48 | 16.53 | 199,162 | -0.08(-0.48%) |
Jul 20, 2005 | 16.20 | 16.75 | 16.20 | 16.61 | 271,775 | +0.35(+2.15%) |
Jul 19, 2005 | 16.40 | 16.50 | 16.20 | 16.26 | 985,785 | -0.05(-0.31%) |
Jul 18, 2005 | 16.19 | 16.40 | 16.16 | 16.31 | 359,200 | +0.08(+0.49%) |
Jul 15, 2005 | 16.20 | 16.35 | 16.05 | 16.23 | 220,725 | +0.04(+0.25%) |
Jul 14, 2005 | 16.40 | 16.50 | 16.10 | 16.19 | 173,097 | -0.13(-0.77%) |
Jul 13, 2005 | 16.27 | 16.80 | 16.25 | 16.32 | 245,167 | -0.02(-0.15%) |
Jul 12, 2005 | 16.15 | 16.49 | 16.08 | 16.34 | 390,189 | +0.09(+0.55%) |
Jul 11, 2005 | 16.32 | 16.99 | 16.00 | 16.25 | 414,109 | +0.05(+0.31%) |
Jul 08, 2005 | 16.04 | 16.20 | 15.90 | 16.20 | 106,207 | +0.20(+1.25%) |
Jul 07, 2005 | 15.70 | 16.00 | 15.60 | 16.00 | 251,176 | +0.19(+1.20%) |
Jul 06, 2005 | 16.04 | 16.05 | 15.75 | 15.81 | 135,299 | -0.24(-1.50%) |
Jul 05, 2005 | 16.25 | 16.25 | 16.00 | 16.05 | 336,400 | -0.19(-1.17%) |
Jul 01, 2005 | 16.30 | 16.40 | 16.14 | 16.24 | 147,900 | +0.04(+0.25%) |
Jun 30, 2005 | 16.00 | 16.25 | 15.90 | 16.20 | 479,394 | +0.17(+1.06%) |
Jun 29, 2005 | 16.00 | 16.08 | 15.80 | 16.03 | 230,276 | +0.04(+0.25%) |
Jun 28, 2005 | 15.20 | 15.99 | 15.20 | 15.99 | 521,729 | +0.79(+5.20%) |
Jun 27, 2005 | 15.55 | 15.55 | 15.01 | 15.20 | 221,037 | -0.15(-0.98%) |
Jun 24, 2005 | 15.65 | 15.65 | 15.15 | 15.35 | 398,179 | -0.10(-0.65%) |
Jun 23, 2005 | 15.42 | 15.60 | 15.15 | 15.45 | 1,060,413 | +0.01(+0.06%) |