Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.64 | 20.71 | 20.55 | 20.64 | 99,296 | -0.05(-0.25%) |
Dec 29, 2005 | 20.53 | 20.71 | 20.53 | 20.69 | 143,112 | +0.07(+0.32%) |
Dec 28, 2005 | 20.38 | 20.71 | 20.38 | 20.63 | 91,157 | +0.32(+1.60%) |
Dec 27, 2005 | 20.71 | 20.73 | 20.27 | 20.30 | 123,307 | -0.44(-2.13%) |
Dec 23, 2005 | 20.75 | 20.77 | 20.61 | 20.74 | 76,778 | -0.04(-0.18%) |
Dec 22, 2005 | 20.70 | 20.85 | 20.66 | 20.78 | 86,545 | +0.13(+0.64%) |
Dec 21, 2005 | 20.27 | 20.65 | 20.22 | 20.65 | 116,660 | +0.38(+1.89%) |
Dec 20, 2005 | 20.23 | 20.48 | 20.16 | 20.27 | 109,742 | -0.04(-0.18%) |
Dec 19, 2005 | 20.26 | 20.35 | 20.05 | 20.30 | 104,451 | -0.05(-0.25%) |
Dec 16, 2005 | 20.64 | 20.66 | 20.32 | 20.35 | 183,943 | -0.24(-1.15%) |
Dec 15, 2005 | 20.85 | 20.90 | 20.49 | 20.59 | 124,663 | -0.32(-1.55%) |
Dec 14, 2005 | 21.27 | 21.38 | 20.91 | 20.91 | 64,570 | -0.38(-1.80%) |
Dec 13, 2005 | 21.34 | 21.37 | 21.08 | 21.30 | 94,413 | -0.02(-0.10%) |
Dec 12, 2005 | 21.67 | 21.80 | 21.26 | 21.32 | 70,403 | -0.15(-0.69%) |
Dec 09, 2005 | 21.38 | 21.67 | 21.28 | 21.47 | 130,768 | +0.01(+0.07%) |
Dec 08, 2005 | 21.35 | 21.67 | 21.24 | 21.45 | 117,067 | +0.04(+0.21%) |
Dec 07, 2005 | 21.39 | 21.60 | 21.23 | 21.41 | 215,821 | +0.02(+0.10%) |
Dec 06, 2005 | 21.49 | 21.67 | 21.30 | 21.39 | 133,481 | +0.15(+0.69%) |
Dec 05, 2005 | 20.63 | 21.27 | 20.63 | 21.24 | 155,727 | +0.41(+1.95%) |
Dec 02, 2005 | 20.49 | 20.83 | 20.35 | 20.83 | 114,218 | +0.17(+0.82%) |
Dec 01, 2005 | 20.69 | 20.86 | 20.49 | 20.66 | 136,736 | -0.02(-0.11%) |
Nov 30, 2005 | 20.64 | 21.03 | 20.57 | 20.69 | 175,397 | +0.10(+0.47%) |
Nov 29, 2005 | 19.93 | 20.65 | 19.93 | 20.59 | 281,476 | +0.80(+4.02%) |
Nov 28, 2005 | 20.10 | 20.15 | 19.62 | 19.79 | 167,122 | -0.46(-2.26%) |
Nov 25, 2005 | 20.20 | 20.26 | 20.09 | 20.25 | 16,549 | +0.13(+0.62%) |
Nov 23, 2005 | 20.13 | 20.35 | 20.07 | 20.13 | 52,361 | -0.03(-0.15%) |
Nov 22, 2005 | 20.27 | 20.29 | 19.90 | 20.15 | 98,347 | -0.11(-0.55%) |
Nov 21, 2005 | 20.13 | 20.28 | 20.00 | 20.27 | 71,624 | +0.00(+0.00%) |
Nov 18, 2005 | 20.46 | 20.46 | 20.10 | 20.27 | 91,836 | +0.03(+0.15%) |
Nov 17, 2005 | 20.14 | 20.51 | 20.10 | 20.24 | 112,183 | +0.24(+1.22%) |
Nov 16, 2005 | 19.74 | 20.11 | 19.64 | 19.99 | 89,123 | +0.14(+0.71%) |
Nov 15, 2005 | 20.16 | 20.16 | 19.70 | 19.85 | 98,076 | -0.27(-1.36%) |
Nov 14, 2005 | 20.39 | 20.60 | 20.06 | 20.13 | 141,484 | -0.08(-0.40%) |
Nov 11, 2005 | 20.18 | 20.42 | 20.04 | 20.21 | 89,123 | +0.02(+0.11%) |
Nov 10, 2005 | 19.26 | 20.27 | 18.95 | 20.18 | 410,074 | +0.83(+4.31%) |
Nov 09, 2005 | 19.35 | 19.48 | 19.22 | 19.35 | 371,820 | -0.21(-1.06%) |
Nov 08, 2005 | 19.89 | 19.98 | 18.58 | 19.56 | 1,008,840 | -0.70(-3.46%) |
Nov 07, 2005 | 21.01 | 21.11 | 19.54 | 20.26 | 712,306 | -0.77(-3.65%) |
Nov 04, 2005 | 21.38 | 21.38 | 20.98 | 21.02 | 494,042 | -1.13(-5.09%) |
Nov 03, 2005 | 22.46 | 22.60 | 21.93 | 22.15 | 123,714 | -0.26(-1.15%) |
Nov 02, 2005 | 21.97 | 22.46 | 21.97 | 22.41 | 123,578 | +0.29(+1.33%) |
Nov 01, 2005 | 21.67 | 22.12 | 21.67 | 22.12 | 179,060 | +0.70(+3.27%) |
Oct 31, 2005 | 21.19 | 21.54 | 21.16 | 21.42 | 91,564 | +0.32(+1.50%) |
Oct 28, 2005 | 21.16 | 21.25 | 20.94 | 21.10 | 64,570 | -0.07(-0.31%) |
Oct 27, 2005 | 21.38 | 21.44 | 20.94 | 21.16 | 191,540 | -0.27(-1.27%) |
Oct 26, 2005 | 21.64 | 21.75 | 21.27 | 21.44 | 246,885 | -0.21(-0.95%) |
Oct 25, 2005 | 21.81 | 21.81 | 21.54 | 21.64 | 203,884 | -0.21(-0.94%) |
Oct 24, 2005 | 21.88 | 22.11 | 21.64 | 21.85 | 100,382 | -0.14(-0.64%) |
Oct 21, 2005 | 21.70 | 22.12 | 21.68 | 21.99 | 63,349 | +0.29(+1.36%) |
Oct 20, 2005 | 22.15 | 22.15 | 21.38 | 21.70 | 68,910 | -0.53(-2.39%) |
Oct 19, 2005 | 21.34 | 22.23 | 21.20 | 22.23 | 102,959 | +0.80(+3.75%) |
Oct 18, 2005 | 21.56 | 21.61 | 21.23 | 21.42 | 73,523 | -0.14(-0.65%) |
Oct 17, 2005 | 21.49 | 21.56 | 21.39 | 21.56 | 117,067 | +0.12(+0.55%) |
Oct 14, 2005 | 21.39 | 21.59 | 21.16 | 21.44 | 130,768 | +0.08(+0.38%) |
Oct 13, 2005 | 21.58 | 21.59 | 21.12 | 21.36 | 144,468 | -0.29(-1.36%) |
Oct 12, 2005 | 21.67 | 21.68 | 21.44 | 21.66 | 168,750 | -0.06(-0.27%) |
Oct 11, 2005 | 22.24 | 22.27 | 21.66 | 21.72 | 129,411 | -0.52(-2.32%) |
Oct 10, 2005 | 22.40 | 22.45 | 22.13 | 22.23 | 133,888 | -0.27(-1.18%) |
Oct 07, 2005 | 22.09 | 22.54 | 21.98 | 22.50 | 119,373 | +0.41(+1.83%) |
Oct 06, 2005 | 21.76 | 22.19 | 21.76 | 22.09 | 320,815 | +0.33(+1.52%) |
Oct 05, 2005 | 22.08 | 22.09 | 21.75 | 21.76 | 168,614 | -0.33(-1.50%) |
Oct 04, 2005 | 22.23 | 22.48 | 21.98 | 22.09 | 81,119 | -0.15(-0.66%) |