Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.46 | 21.46 | 21.23 | 21.40 | 176,869 | -0.06(-0.27%) |
Dec 29, 2005 | 21.45 | 21.59 | 21.38 | 21.46 | 158,392 | -0.01(-0.06%) |
Dec 28, 2005 | 21.56 | 21.64 | 21.42 | 21.47 | 191,871 | -0.13(-0.62%) |
Dec 27, 2005 | 21.66 | 21.87 | 21.60 | 21.61 | 242,563 | -0.10(-0.47%) |
Dec 23, 2005 | 21.74 | 21.81 | 21.71 | 21.71 | 92,698 | -0.03(-0.12%) |
Dec 22, 2005 | 21.68 | 21.81 | 21.65 | 21.73 | 170,710 | -0.03(-0.15%) |
Dec 21, 2005 | 21.73 | 21.82 | 21.71 | 21.76 | 188,871 | +0.04(+0.20%) |
Dec 20, 2005 | 21.92 | 21.94 | 21.69 | 21.72 | 203,873 | -0.04(-0.17%) |
Dec 19, 2005 | 21.78 | 21.90 | 21.71 | 21.76 | 273,516 | -0.06(-0.29%) |
Dec 16, 2005 | 21.89 | 22.04 | 21.74 | 21.82 | 279,990 | +0.23(+1.09%) |
Dec 15, 2005 | 21.68 | 21.71 | 21.51 | 21.59 | 230,088 | -0.20(-0.93%) |
Dec 14, 2005 | 21.70 | 21.86 | 21.66 | 21.79 | 242,248 | +0.00(+0.00%) |
Dec 13, 2005 | 21.65 | 21.84 | 21.59 | 21.79 | 186,818 | -0.03(-0.12%) |
Dec 12, 2005 | 21.92 | 21.97 | 21.70 | 21.82 | 231,825 | +0.20(+0.94%) |
Dec 09, 2005 | 21.51 | 21.68 | 21.51 | 21.61 | 222,034 | +0.11(+0.50%) |
Dec 08, 2005 | 21.53 | 21.65 | 21.45 | 21.50 | 475,178 | +0.12(+0.56%) |
Dec 07, 2005 | 21.62 | 21.63 | 21.36 | 21.38 | 575,931 | +0.00(+0.00%) |
Dec 06, 2005 | 21.23 | 21.52 | 21.18 | 21.38 | 449,438 | +0.41(+1.96%) |
Dec 05, 2005 | 21.04 | 21.07 | 20.88 | 20.97 | 285,675 | +0.02(+0.09%) |
Dec 02, 2005 | 20.85 | 20.97 | 20.80 | 20.95 | 292,308 | +0.06(+0.27%) |
Dec 01, 2005 | 20.80 | 21.00 | 20.80 | 20.90 | 266,725 | +0.23(+1.13%) |
Nov 30, 2005 | 20.83 | 20.87 | 20.65 | 20.66 | 267,041 | -0.23(-1.12%) |
Nov 29, 2005 | 20.86 | 21.00 | 20.74 | 20.90 | 268,146 | -0.13(-0.63%) |
Nov 28, 2005 | 21.08 | 21.12 | 20.88 | 21.03 | 268,620 | -0.04(-0.21%) |
Nov 25, 2005 | 21.09 | 21.12 | 20.95 | 21.07 | 71,379 | -0.08(-0.39%) |
Nov 23, 2005 | 21.11 | 21.21 | 21.02 | 21.16 | 170,236 | +0.04(+0.18%) |
Nov 22, 2005 | 20.88 | 21.18 | 20.81 | 21.12 | 248,880 | +0.04(+0.21%) |
Nov 21, 2005 | 21.02 | 21.14 | 20.92 | 21.07 | 314,417 | +0.22(+1.03%) |
Nov 18, 2005 | 20.77 | 20.88 | 20.64 | 20.86 | 229,140 | +0.20(+0.95%) |
Nov 17, 2005 | 20.71 | 20.71 | 20.52 | 20.66 | 248,564 | +0.09(+0.43%) |
Nov 16, 2005 | 20.62 | 20.67 | 20.49 | 20.57 | 205,294 | -0.06(-0.31%) |
Nov 15, 2005 | 20.92 | 20.90 | 20.62 | 20.64 | 250,933 | -0.29(-1.39%) |
Nov 14, 2005 | 20.83 | 20.93 | 20.79 | 20.93 | 237,984 | -0.05(-0.24%) |
Nov 11, 2005 | 20.83 | 20.98 | 20.77 | 20.98 | 167,868 | +0.15(+0.70%) |
Nov 10, 2005 | 20.83 | 20.89 | 20.67 | 20.83 | 307,626 | +0.07(+0.34%) |
Nov 09, 2005 | 20.73 | 20.84 | 20.66 | 20.76 | 283,307 | -0.11(-0.55%) |
Nov 08, 2005 | 20.64 | 20.96 | 20.59 | 20.88 | 435,541 | -0.09(-0.42%) |
Nov 07, 2005 | 20.91 | 21.02 | 20.80 | 20.97 | 248,248 | +0.02(+0.09%) |
Nov 04, 2005 | 21.03 | 21.03 | 20.78 | 20.95 | 240,195 | -0.22(-1.02%) |
Nov 03, 2005 | 21.28 | 21.31 | 21.09 | 21.16 | 248,880 | +0.03(+0.15%) |
Nov 02, 2005 | 20.90 | 21.18 | 20.88 | 21.13 | 190,766 | +0.23(+1.12%) |
Nov 01, 2005 | 20.90 | 20.97 | 20.79 | 20.90 | 273,673 | -0.01(-0.03%) |
Oct 31, 2005 | 20.77 | 20.90 | 20.69 | 20.90 | 299,414 | +0.30(+1.48%) |
Oct 28, 2005 | 20.66 | 20.66 | 20.38 | 20.60 | 318,996 | +0.16(+0.77%) |
Oct 27, 2005 | 20.66 | 20.66 | 20.40 | 20.44 | 199,767 | -0.13(-0.65%) |
Oct 26, 2005 | 20.56 | 20.73 | 20.54 | 20.57 | 511,026 | -0.01(-0.06%) |
Oct 25, 2005 | 20.65 | 20.78 | 20.45 | 20.59 | 412,642 | +0.23(+1.15%) |
Oct 24, 2005 | 20.07 | 20.35 | 20.05 | 20.35 | 237,826 | +0.41(+2.03%) |
Oct 21, 2005 | 20.05 | 20.15 | 19.84 | 19.95 | 309,995 | +0.24(+1.22%) |
Oct 20, 2005 | 20.05 | 20.10 | 19.66 | 19.71 | 396,535 | -0.53(-2.63%) |
Oct 19, 2005 | 19.78 | 20.24 | 19.70 | 20.24 | 428,434 | +0.36(+1.82%) |
Oct 18, 2005 | 20.11 | 20.12 | 19.84 | 19.88 | 362,424 | -0.20(-0.98%) |
Oct 17, 2005 | 20.10 | 20.14 | 20.00 | 20.07 | 271,147 | -0.22(-1.09%) |
Oct 14, 2005 | 20.07 | 20.36 | 20.04 | 20.30 | 208,295 | +0.19(+0.95%) |
Oct 13, 2005 | 19.98 | 20.16 | 19.92 | 20.11 | 343,000 | -0.03(-0.16%) |
Oct 12, 2005 | 20.29 | 20.30 | 20.00 | 20.14 | 334,157 | -0.07(-0.34%) |
Oct 11, 2005 | 20.42 | 20.42 | 20.14 | 20.21 | 263,882 | -0.11(-0.56%) |
Oct 10, 2005 | 20.42 | 20.47 | 20.21 | 20.32 | 352,475 | -0.18(-0.86%) |
Oct 07, 2005 | 20.55 | 20.58 | 20.45 | 20.50 | 203,715 | -0.18(-0.86%) |
Oct 06, 2005 | 20.78 | 20.80 | 20.58 | 20.68 | 293,098 | -0.13(-0.61%) |
Oct 05, 2005 | 21.00 | 21.07 | 20.80 | 20.80 | 279,359 | -0.13(-0.64%) |
Oct 04, 2005 | 21.00 | 21.18 | 20.93 | 20.93 | 239,563 | -0.06(-0.27%) |