Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.63 | 20.71 | 20.35 | 20.37 | 1,547,601 | -0.28(-1.36%) |
Dec 29, 2005 | 20.81 | 20.95 | 20.62 | 20.65 | 713,634 | -0.16(-0.79%) |
Dec 28, 2005 | 20.92 | 20.95 | 20.71 | 20.82 | 560,349 | -0.07(-0.35%) |
Dec 27, 2005 | 20.96 | 21.09 | 20.83 | 20.89 | 469,690 | -0.06(-0.29%) |
Dec 23, 2005 | 20.95 | 21.06 | 20.92 | 20.95 | 453,132 | +0.08(+0.38%) |
Dec 22, 2005 | 20.86 | 20.90 | 20.67 | 20.87 | 839,049 | -0.02(-0.12%) |
Dec 21, 2005 | 20.88 | 21.03 | 20.75 | 20.90 | 647,402 | +0.02(+0.09%) |
Dec 20, 2005 | 20.74 | 21.04 | 20.69 | 20.88 | 801,342 | +0.08(+0.38%) |
Dec 19, 2005 | 21.09 | 21.23 | 20.80 | 20.80 | 1,126,109 | -0.38(-1.79%) |
Dec 16, 2005 | 21.16 | 21.34 | 21.14 | 21.18 | 830,032 | +0.10(+0.46%) |
Dec 15, 2005 | 21.18 | 21.40 | 21.00 | 21.08 | 1,338,249 | +0.00(+0.00%) |
Dec 14, 2005 | 21.01 | 21.17 | 20.90 | 21.08 | 821,507 | +0.12(+0.55%) |
Dec 13, 2005 | 20.75 | 21.01 | 20.75 | 20.96 | 818,720 | +0.13(+0.61%) |
Dec 12, 2005 | 20.86 | 21.04 | 20.75 | 20.84 | 1,229,720 | -0.14(-0.67%) |
Dec 09, 2005 | 20.87 | 21.04 | 20.74 | 20.98 | 1,492,845 | +0.50(+2.44%) |
Dec 08, 2005 | 20.49 | 20.61 | 20.36 | 20.48 | 1,024,302 | +0.05(+0.27%) |
Dec 07, 2005 | 20.40 | 20.50 | 20.26 | 20.42 | 1,371,037 | -0.26(-1.27%) |
Dec 06, 2005 | 20.74 | 20.85 | 20.64 | 20.68 | 771,341 | -0.04(-0.21%) |
Dec 05, 2005 | 20.89 | 21.00 | 20.68 | 20.73 | 899,051 | -0.29(-1.39%) |
Dec 02, 2005 | 20.99 | 21.06 | 20.74 | 21.02 | 562,481 | +0.04(+0.17%) |
Dec 01, 2005 | 20.83 | 21.04 | 20.83 | 20.98 | 1,115,289 | +0.24(+1.18%) |
Nov 30, 2005 | 20.92 | 20.96 | 20.71 | 20.74 | 1,155,946 | -0.14(-0.67%) |
Nov 29, 2005 | 20.87 | 21.01 | 20.79 | 20.88 | 520,512 | +0.04(+0.20%) |
Nov 28, 2005 | 21.11 | 21.21 | 20.84 | 20.84 | 990,694 | -0.30(-1.44%) |
Nov 25, 2005 | 21.04 | 21.15 | 20.93 | 21.14 | 400,835 | +0.09(+0.43%) |
Nov 23, 2005 | 20.92 | 21.07 | 20.82 | 21.05 | 746,094 | +0.07(+0.32%) |
Nov 22, 2005 | 20.66 | 21.03 | 20.65 | 20.98 | 672,157 | +0.20(+0.97%) |
Nov 21, 2005 | 20.78 | 20.80 | 20.60 | 20.78 | 1,197,424 | -0.04(-0.18%) |
Nov 18, 2005 | 20.62 | 20.84 | 20.52 | 20.82 | 918,560 | +0.15(+0.74%) |
Nov 17, 2005 | 20.37 | 20.72 | 20.37 | 20.67 | 685,108 | +0.37(+1.80%) |
Nov 16, 2005 | 20.54 | 20.61 | 20.25 | 20.30 | 710,847 | -0.24(-1.16%) |
Nov 15, 2005 | 20.53 | 20.67 | 20.35 | 20.54 | 760,685 | +0.10(+0.51%) |
Nov 14, 2005 | 20.59 | 20.71 | 20.33 | 20.43 | 1,050,205 | -0.24(-1.18%) |
Nov 11, 2005 | 20.59 | 20.73 | 20.56 | 20.68 | 1,105,289 | +0.00(+0.00%) |
Nov 10, 2005 | 20.22 | 20.77 | 20.22 | 20.68 | 1,376,283 | +0.37(+1.83%) |
Nov 09, 2005 | 19.95 | 20.47 | 19.94 | 20.31 | 1,984,504 | -0.52(-2.52%) |
Nov 08, 2005 | 20.79 | 20.92 | 20.73 | 20.83 | 992,170 | -0.11(-0.52%) |
Nov 07, 2005 | 20.81 | 21.02 | 20.75 | 20.94 | 619,368 | +0.13(+0.64%) |
Nov 04, 2005 | 20.81 | 20.82 | 20.56 | 20.81 | 633,959 | -0.01(-0.06%) |
Nov 03, 2005 | 20.89 | 21.01 | 20.68 | 20.82 | 826,425 | +0.08(+0.38%) |
Nov 02, 2005 | 20.66 | 20.74 | 20.37 | 20.74 | 1,159,061 | +0.06(+0.29%) |
Nov 01, 2005 | 20.56 | 20.86 | 20.25 | 20.68 | 1,236,605 | -0.12(-0.59%) |
Oct 31, 2005 | 20.81 | 20.92 | 20.72 | 20.80 | 1,339,232 | +0.01(+0.03%) |
Oct 28, 2005 | 20.32 | 20.81 | 20.32 | 20.79 | 1,709,083 | +0.59(+2.90%) |
Oct 27, 2005 | 20.45 | 20.46 | 20.14 | 20.21 | 708,224 | -0.23(-1.13%) |
Oct 26, 2005 | 20.37 | 20.50 | 20.20 | 20.44 | 919,216 | -0.07(-0.33%) |
Oct 25, 2005 | 20.54 | 20.78 | 20.44 | 20.51 | 1,404,973 | -0.04(-0.18%) |
Oct 24, 2005 | 20.17 | 20.54 | 20.16 | 20.54 | 1,142,667 | +0.45(+2.25%) |
Oct 21, 2005 | 19.89 | 20.27 | 19.87 | 20.09 | 1,392,841 | +0.25(+1.26%) |
Oct 20, 2005 | 20.09 | 20.25 | 19.82 | 19.84 | 1,609,571 | -0.30(-1.51%) |
Oct 19, 2005 | 19.89 | 20.15 | 19.71 | 20.15 | 1,050,860 | +0.26(+1.29%) |
Oct 18, 2005 | 20.06 | 20.08 | 19.84 | 19.89 | 1,612,686 | -0.08(-0.40%) |
Oct 17, 2005 | 19.70 | 19.98 | 19.67 | 19.97 | 1,864,663 | +0.27(+1.36%) |
Oct 14, 2005 | 19.28 | 19.76 | 19.28 | 19.70 | 1,395,464 | +0.57(+2.96%) |
Oct 13, 2005 | 19.12 | 19.42 | 19.09 | 19.14 | 1,705,804 | -0.10(-0.54%) |
Oct 12, 2005 | 19.40 | 19.51 | 19.04 | 19.24 | 1,873,024 | -0.28(-1.44%) |
Oct 11, 2005 | 19.85 | 20.00 | 19.52 | 19.52 | 1,945,486 | -0.40(-1.99%) |
Oct 10, 2005 | 19.97 | 20.10 | 19.85 | 19.92 | 1,430,383 | -0.09(-0.46%) |
Oct 07, 2005 | 19.98 | 20.09 | 19.68 | 20.01 | 914,134 | +0.00(+0.00%) |
Oct 06, 2005 | 20.13 | 20.17 | 19.68 | 20.01 | 2,638,955 | -0.13(-0.67%) |
Oct 05, 2005 | 20.37 | 20.39 | 20.10 | 20.14 | 937,249 | -0.27(-1.34%) |
Oct 04, 2005 | 20.86 | 20.86 | 20.40 | 20.42 | 796,096 | -0.40(-1.93%) |