Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.74 | 20.95 | 20.73 | 20.89 | 2,123,156 | +0.15(+0.70%) |
Dec 29, 2005 | 20.75 | 20.89 | 20.66 | 20.74 | 1,954,321 | -0.01(-0.07%) |
Dec 28, 2005 | 20.81 | 20.90 | 20.69 | 20.75 | 2,573,864 | -0.05(-0.23%) |
Dec 27, 2005 | 20.89 | 20.96 | 20.75 | 20.80 | 2,043,797 | +0.03(+0.17%) |
Dec 23, 2005 | 20.92 | 20.92 | 20.62 | 20.77 | 2,655,390 | -0.12(-0.60%) |
Dec 22, 2005 | 21.07 | 21.30 | 20.87 | 20.89 | 2,003,034 | -0.17(-0.82%) |
Dec 21, 2005 | 20.96 | 21.14 | 20.86 | 21.07 | 1,758,310 | +0.21(+1.03%) |
Dec 20, 2005 | 21.00 | 21.10 | 20.79 | 20.85 | 1,545,677 | -0.15(-0.72%) |
Dec 19, 2005 | 21.16 | 21.32 | 20.93 | 21.00 | 1,698,322 | -0.19(-0.91%) |
Dec 16, 2005 | 21.09 | 21.58 | 21.16 | 21.20 | 3,913,846 | +0.11(+0.52%) |
Dec 15, 2005 | 21.02 | 21.30 | 20.98 | 21.09 | 3,248,480 | +0.08(+0.36%) |
Dec 14, 2005 | 20.92 | 21.28 | 20.82 | 21.01 | 2,252,673 | +0.03(+0.16%) |
Dec 13, 2005 | 20.30 | 21.00 | 20.23 | 20.98 | 3,898,090 | +0.68(+3.34%) |
Dec 12, 2005 | 20.45 | 20.58 | 20.23 | 20.30 | 2,601,617 | -0.12(-0.61%) |
Dec 09, 2005 | 20.31 | 20.68 | 20.31 | 20.42 | 2,396,645 | +0.05(+0.24%) |
Dec 08, 2005 | 20.66 | 20.66 | 20.28 | 20.37 | 3,744,866 | -0.29(-1.41%) |
Dec 07, 2005 | 20.87 | 20.95 | 20.56 | 20.66 | 2,531,366 | -0.23(-1.09%) |
Dec 06, 2005 | 20.91 | 21.18 | 20.89 | 20.89 | 3,104,074 | +0.07(+0.33%) |
Dec 05, 2005 | 21.01 | 21.11 | 20.74 | 20.82 | 3,158,570 | -0.23(-1.08%) |
Dec 02, 2005 | 20.86 | 21.11 | 20.74 | 21.05 | 1,782,450 | +0.12(+0.56%) |
Dec 01, 2005 | 20.71 | 20.95 | 20.71 | 20.93 | 3,068,949 | +0.34(+1.65%) |
Nov 30, 2005 | 20.80 | 20.94 | 20.57 | 20.59 | 4,349,231 | -0.19(-0.93%) |
Nov 29, 2005 | 20.77 | 21.19 | 20.58 | 20.79 | 5,155,100 | +0.03(+0.13%) |
Nov 28, 2005 | 21.36 | 21.39 | 20.75 | 20.76 | 3,713,354 | -0.53(-2.47%) |
Nov 25, 2005 | 21.43 | 21.43 | 21.24 | 21.29 | 1,365,856 | +0.06(+0.26%) |
Nov 23, 2005 | 21.02 | 21.39 | 20.93 | 21.23 | 3,417,460 | +0.33(+1.56%) |
Nov 22, 2005 | 20.76 | 20.98 | 20.62 | 20.91 | 3,272,476 | +0.12(+0.60%) |
Nov 21, 2005 | 20.68 | 20.78 | 20.55 | 20.78 | 2,211,187 | +0.15(+0.74%) |
Nov 18, 2005 | 20.46 | 20.77 | 20.44 | 20.63 | 3,117,518 | +0.17(+0.85%) |
Nov 17, 2005 | 19.89 | 20.52 | 19.86 | 20.46 | 2,807,457 | +0.52(+2.60%) |
Nov 16, 2005 | 20.10 | 20.20 | 19.81 | 19.94 | 2,780,282 | -0.11(-0.55%) |
Nov 15, 2005 | 20.39 | 20.39 | 19.94 | 20.05 | 2,384,069 | -0.33(-1.63%) |
Nov 14, 2005 | 20.20 | 20.48 | 20.05 | 20.38 | 4,312,226 | +0.26(+1.27%) |
Nov 11, 2005 | 20.17 | 20.21 | 20.01 | 20.12 | 2,946,659 | -0.08(-0.38%) |
Nov 10, 2005 | 20.00 | 20.35 | 19.96 | 20.20 | 3,257,009 | +0.19(+0.93%) |
Nov 09, 2005 | 19.90 | 20.19 | 19.90 | 20.01 | 3,434,661 | +0.12(+0.59%) |
Nov 08, 2005 | 19.41 | 20.17 | 19.37 | 19.90 | 5,536,279 | -0.50(-2.44%) |
Nov 07, 2005 | 20.01 | 20.50 | 20.06 | 20.39 | 2,803,699 | +0.39(+1.97%) |
Nov 04, 2005 | 19.74 | 20.06 | 19.72 | 20.00 | 3,680,397 | +0.36(+1.83%) |
Nov 03, 2005 | 19.30 | 19.75 | 19.41 | 19.64 | 5,964,148 | +0.34(+1.76%) |
Nov 02, 2005 | 18.93 | 19.51 | 18.78 | 19.30 | 9,287,651 | +0.37(+1.94%) |
Nov 01, 2005 | 19.37 | 19.89 | 18.87 | 18.93 | 12,663,769 | -0.78(-3.96%) |
Oct 31, 2005 | 19.81 | 20.15 | 19.61 | 19.72 | 6,326,825 | -0.03(-0.18%) |
Oct 28, 2005 | 19.38 | 19.75 | 19.26 | 19.75 | 5,180,107 | +0.50(+2.59%) |
Oct 27, 2005 | 19.45 | 19.66 | 19.24 | 19.25 | 4,749,925 | -0.12(-0.64%) |
Oct 26, 2005 | 19.68 | 19.72 | 19.38 | 19.38 | 4,311,070 | -0.30(-1.55%) |
Oct 25, 2005 | 19.72 | 19.77 | 19.48 | 19.68 | 3,629,804 | -0.05(-0.25%) |
Oct 24, 2005 | 19.58 | 19.99 | 19.58 | 19.73 | 3,587,162 | +0.28(+1.42%) |
Oct 21, 2005 | 19.66 | 19.85 | 19.36 | 19.45 | 4,345,329 | -0.11(-0.57%) |
Oct 20, 2005 | 19.84 | 19.89 | 19.45 | 19.56 | 4,905,895 | -0.36(-1.81%) |
Oct 19, 2005 | 19.63 | 19.97 | 19.22 | 19.92 | 7,370,623 | +0.18(+0.91%) |
Oct 18, 2005 | 20.28 | 20.28 | 19.67 | 19.74 | 6,679,239 | -0.71(-3.45%) |
Oct 17, 2005 | 20.34 | 20.75 | 20.20 | 20.45 | 2,021,392 | +0.09(+0.44%) |
Oct 14, 2005 | 19.95 | 20.39 | 20.00 | 20.36 | 2,708,006 | +0.42(+2.08%) |
Oct 13, 2005 | 19.89 | 20.12 | 19.60 | 19.94 | 3,867,589 | +0.03(+0.17%) |
Oct 12, 2005 | 20.08 | 20.38 | 19.83 | 19.91 | 3,085,716 | -0.17(-0.86%) |
Oct 11, 2005 | 20.26 | 20.66 | 20.05 | 20.08 | 3,759,177 | -0.17(-0.85%) |
Oct 10, 2005 | 20.38 | 20.38 | 20.10 | 20.26 | 2,677,362 | -0.12(-0.58%) |
Oct 07, 2005 | 20.13 | 20.62 | 20.13 | 20.37 | 3,420,495 | +0.28(+1.41%) |
Oct 06, 2005 | 20.17 | 20.37 | 19.84 | 20.09 | 3,274,210 | -0.06(-0.27%) |
Oct 05, 2005 | 20.64 | 20.65 | 20.15 | 20.15 | 3,441,166 | -0.64(-3.09%) |
Oct 04, 2005 | 21.25 | 21.27 | 20.73 | 20.79 | 3,571,984 | -0.45(-2.12%) |