Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.78 | 20.92 | 20.57 | 20.85 | 175,857 | -0.05(-0.23%) |
Dec 29, 2005 | 20.95 | 21.03 | 20.86 | 20.90 | 126,353 | +0.00(+0.00%) |
Dec 28, 2005 | 20.83 | 21.05 | 20.61 | 20.90 | 162,310 | +0.08(+0.38%) |
Dec 27, 2005 | 21.25 | 21.27 | 20.76 | 20.82 | 141,926 | -0.38(-1.79%) |
Dec 23, 2005 | 21.29 | 21.40 | 21.20 | 21.20 | 68,114 | -0.01(-0.04%) |
Dec 22, 2005 | 21.09 | 21.26 | 20.89 | 21.21 | 185,606 | +0.05(+0.22%) |
Dec 21, 2005 | 21.29 | 21.33 | 20.99 | 21.16 | 159,778 | +0.09(+0.41%) |
Dec 20, 2005 | 20.99 | 21.26 | 20.95 | 21.07 | 63,683 | +0.08(+0.38%) |
Dec 19, 2005 | 21.21 | 21.27 | 20.84 | 20.99 | 142,306 | -0.32(-1.48%) |
Dec 16, 2005 | 21.42 | 21.52 | 21.21 | 21.31 | 376,782 | -0.06(-0.26%) |
Dec 15, 2005 | 21.43 | 21.43 | 20.85 | 21.37 | 138,761 | -0.05(-0.22%) |
Dec 14, 2005 | 21.29 | 21.52 | 21.14 | 21.41 | 62,290 | +0.17(+0.78%) |
Dec 13, 2005 | 21.05 | 21.35 | 21.00 | 21.25 | 86,599 | +0.16(+0.75%) |
Dec 12, 2005 | 21.33 | 21.39 | 21.03 | 21.09 | 151,295 | -0.19(-0.89%) |
Dec 09, 2005 | 21.18 | 21.32 | 21.03 | 21.28 | 77,610 | +0.15(+0.71%) |
Dec 08, 2005 | 21.09 | 21.29 | 20.88 | 21.13 | 128,379 | +0.08(+0.38%) |
Dec 07, 2005 | 21.33 | 21.36 | 20.90 | 21.05 | 86,346 | -0.29(-1.37%) |
Dec 06, 2005 | 21.14 | 21.51 | 21.12 | 21.34 | 170,666 | +0.36(+1.69%) |
Dec 05, 2005 | 21.18 | 21.32 | 20.86 | 20.99 | 152,308 | -0.22(-1.04%) |
Dec 02, 2005 | 21.42 | 21.42 | 21.11 | 21.21 | 130,405 | -0.21(-0.96%) |
Dec 01, 2005 | 21.33 | 21.61 | 21.13 | 21.41 | 164,082 | +0.34(+1.61%) |
Nov 30, 2005 | 21.05 | 21.15 | 20.79 | 21.07 | 179,275 | +0.17(+0.79%) |
Nov 29, 2005 | 20.87 | 21.20 | 20.75 | 20.91 | 78,749 | +0.12(+0.57%) |
Nov 28, 2005 | 21.24 | 21.24 | 20.74 | 20.79 | 131,418 | -0.45(-2.12%) |
Nov 25, 2005 | 21.15 | 21.29 | 21.09 | 21.24 | 35,956 | +0.04(+0.19%) |
Nov 23, 2005 | 21.17 | 21.32 | 21.06 | 21.20 | 81,914 | -0.04(-0.19%) |
Nov 22, 2005 | 21.25 | 21.37 | 21.05 | 21.24 | 81,661 | -0.02(-0.07%) |
Nov 21, 2005 | 21.07 | 21.35 | 21.05 | 21.25 | 129,139 | +0.20(+0.94%) |
Nov 18, 2005 | 21.50 | 21.50 | 21.02 | 21.06 | 134,709 | -0.21(-1.00%) |
Nov 17, 2005 | 21.19 | 21.48 | 21.11 | 21.27 | 194,848 | +0.22(+1.05%) |
Nov 16, 2005 | 20.88 | 21.07 | 20.81 | 21.05 | 195,228 | +0.25(+1.22%) |
Nov 15, 2005 | 21.14 | 21.31 | 20.80 | 20.80 | 278,409 | -0.38(-1.79%) |
Nov 14, 2005 | 21.23 | 21.33 | 20.98 | 21.18 | 204,217 | -0.06(-0.30%) |
Nov 11, 2005 | 21.14 | 21.24 | 20.98 | 21.24 | 140,660 | +0.01(+0.04%) |
Nov 10, 2005 | 21.00 | 21.24 | 20.54 | 21.23 | 168,387 | +0.11(+0.52%) |
Nov 09, 2005 | 20.94 | 21.29 | 20.77 | 21.12 | 199,026 | +0.26(+1.25%) |
Nov 08, 2005 | 21.05 | 21.22 | 20.80 | 20.86 | 183,327 | -0.33(-1.57%) |
Nov 07, 2005 | 21.03 | 21.25 | 20.86 | 21.19 | 376,149 | +0.16(+0.75%) |
Nov 04, 2005 | 21.19 | 21.25 | 20.54 | 21.03 | 287,777 | -0.16(-0.75%) |
Nov 03, 2005 | 21.64 | 21.77 | 21.19 | 21.19 | 399,698 | -0.17(-0.78%) |
Nov 02, 2005 | 20.85 | 21.36 | 20.85 | 21.36 | 195,987 | +0.51(+2.42%) |
Nov 01, 2005 | 21.41 | 21.41 | 20.58 | 20.85 | 189,784 | -0.68(-3.15%) |
Oct 31, 2005 | 21.24 | 21.71 | 21.24 | 21.53 | 202,951 | +0.28(+1.30%) |
Oct 28, 2005 | 20.85 | 21.44 | 20.73 | 21.25 | 162,436 | +0.51(+2.44%) |
Oct 27, 2005 | 20.68 | 20.87 | 20.41 | 20.75 | 257,518 | -0.01(-0.04%) |
Oct 26, 2005 | 20.66 | 21.21 | 20.54 | 20.76 | 248,529 | +0.01(+0.04%) |
Oct 25, 2005 | 20.78 | 20.78 | 20.12 | 20.75 | 275,623 | -0.12(-0.57%) |
Oct 24, 2005 | 20.43 | 20.88 | 20.41 | 20.87 | 96,094 | +0.54(+2.64%) |
Oct 21, 2005 | 20.19 | 20.60 | 20.11 | 20.33 | 130,405 | +0.15(+0.74%) |
Oct 20, 2005 | 20.44 | 20.65 | 19.84 | 20.18 | 286,638 | -0.42(-2.03%) |
Oct 19, 2005 | 19.94 | 20.60 | 19.90 | 20.60 | 214,092 | +0.61(+3.04%) |
Oct 18, 2005 | 20.20 | 20.46 | 19.95 | 19.99 | 109,894 | -0.31(-1.52%) |
Oct 17, 2005 | 20.46 | 20.58 | 20.06 | 20.30 | 133,443 | -0.16(-0.77%) |
Oct 14, 2005 | 20.38 | 20.61 | 20.10 | 20.46 | 150,029 | +0.25(+1.25%) |
Oct 13, 2005 | 20.09 | 20.39 | 19.89 | 20.20 | 235,615 | +0.01(+0.04%) |
Oct 12, 2005 | 20.13 | 20.43 | 19.98 | 20.20 | 187,631 | +0.02(+0.12%) |
Oct 11, 2005 | 20.67 | 20.73 | 20.16 | 20.17 | 148,003 | -0.39(-1.88%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.38 | 20.56 | 93,562 | -0.25(-1.21%) |
Oct 07, 2005 | 20.71 | 21.03 | 20.61 | 20.81 | 110,148 | +0.23(+1.11%) |
Oct 06, 2005 | 20.82 | 21.02 | 20.30 | 20.58 | 219,283 | -0.32(-1.55%) |
Oct 05, 2005 | 21.44 | 21.48 | 20.91 | 20.91 | 185,859 | -0.55(-2.58%) |
Oct 04, 2005 | 21.74 | 22.01 | 21.46 | 21.46 | 183,453 | -0.25(-1.16%) |