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%) |