Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.36 | 20.36 | 20.17 | 20.35 | 21,328 | -0.06(-0.30%) |
Dec 29, 2005 | 20.42 | 20.45 | 20.37 | 20.41 | 12,619 | -0.01(-0.06%) |
Dec 28, 2005 | 20.52 | 20.56 | 20.41 | 20.42 | 3,732 | +0.04(+0.19%) |
Dec 27, 2005 | 20.45 | 20.50 | 20.33 | 20.38 | 13,508 | +0.03(+0.14%) |
Dec 23, 2005 | 20.34 | 20.37 | 20.29 | 20.36 | 58,475 | -0.41(-1.95%) |
Dec 22, 2005 | 20.68 | 20.77 | 20.68 | 20.76 | 30,926 | +0.15(+0.74%) |
Dec 21, 2005 | 20.65 | 20.67 | 20.53 | 20.61 | 23,105 | +0.09(+0.44%) |
Dec 20, 2005 | 20.51 | 20.52 | 20.45 | 20.52 | 7,464 | -0.09(-0.44%) |
Dec 19, 2005 | 20.70 | 20.72 | 20.61 | 20.61 | 19,195 | -0.07(-0.33%) |
Dec 16, 2005 | 20.70 | 20.75 | 20.62 | 20.68 | 42,834 | +0.22(+1.07%) |
Dec 15, 2005 | 20.54 | 20.57 | 20.38 | 20.46 | 12,086 | -0.22(-1.06%) |
Dec 14, 2005 | 20.66 | 20.71 | 20.63 | 20.68 | 12,086 | +0.05(+0.25%) |
Dec 13, 2005 | 20.14 | 20.68 | 20.14 | 20.63 | 23,639 | +0.11(+0.52%) |
Dec 12, 2005 | 20.54 | 20.60 | 20.49 | 20.52 | 41,057 | +0.20(+0.97%) |
Dec 09, 2005 | 20.14 | 20.34 | 20.14 | 20.32 | 28,438 | +0.18(+0.89%) |
Dec 08, 2005 | 20.11 | 20.30 | 20.01 | 20.14 | 151,076 | +0.12(+0.62%) |
Dec 07, 2005 | 20.20 | 20.20 | 20.01 | 20.02 | 171,339 | -0.26(-1.28%) |
Dec 06, 2005 | 20.23 | 20.37 | 20.19 | 20.28 | 248,121 | +0.01(+0.03%) |
Dec 05, 2005 | 20.37 | 20.37 | 20.14 | 20.27 | 417,327 | -0.16(-0.80%) |
Dec 02, 2005 | 20.33 | 20.43 | 20.29 | 20.43 | 20,262 | -0.17(-0.82%) |
Dec 01, 2005 | 20.42 | 20.60 | 20.37 | 20.60 | 24,350 | +0.24(+1.16%) |
Nov 30, 2005 | 20.41 | 20.41 | 20.32 | 20.37 | 14,929 | -0.10(-0.49%) |
Nov 29, 2005 | 20.55 | 20.57 | 20.45 | 20.47 | 11,197 | -0.10(-0.46%) |
Nov 28, 2005 | 20.42 | 20.58 | 20.42 | 20.56 | 116,595 | +0.13(+0.63%) |
Nov 25, 2005 | 20.53 | 20.53 | 20.38 | 20.43 | 5,509 | -0.14(-0.68%) |
Nov 23, 2005 | 20.41 | 20.58 | 20.37 | 20.58 | 13,863 | +0.16(+0.80%) |
Nov 22, 2005 | 20.19 | 20.41 | 20.11 | 20.41 | 13,685 | +0.12(+0.61%) |
Nov 21, 2005 | 20.28 | 20.36 | 20.20 | 20.29 | 101,488 | +0.04(+0.19%) |
Nov 18, 2005 | 20.25 | 20.31 | 20.10 | 20.25 | 31,459 | +0.08(+0.42%) |
Nov 17, 2005 | 19.98 | 20.16 | 19.95 | 20.16 | 31,281 | +0.25(+1.27%) |
Nov 16, 2005 | 19.88 | 19.95 | 19.79 | 19.91 | 34,125 | -0.02(-0.08%) |
Nov 15, 2005 | 19.98 | 20.09 | 19.87 | 19.93 | 32,703 | -0.17(-0.84%) |
Nov 14, 2005 | 20.16 | 20.23 | 20.05 | 20.10 | 30,037 | -0.10(-0.47%) |
Nov 11, 2005 | 20.13 | 20.19 | 20.07 | 20.19 | 42,657 | +0.05(+0.25%) |
Nov 10, 2005 | 20.11 | 20.19 | 19.96 | 20.14 | 27,727 | -0.01(-0.03%) |
Nov 09, 2005 | 20.06 | 20.20 | 19.98 | 20.15 | 99,355 | +0.09(+0.45%) |
Nov 08, 2005 | 19.96 | 20.13 | 19.96 | 20.06 | 105,931 | -0.08(-0.42%) |
Nov 07, 2005 | 20.14 | 20.19 | 20.05 | 20.14 | 215,240 | +0.04(+0.22%) |
Nov 04, 2005 | 20.28 | 20.36 | 20.02 | 20.10 | 437,056 | -0.23(-1.11%) |
Nov 03, 2005 | 20.60 | 20.60 | 20.30 | 20.32 | 22,928 | -0.24(-1.18%) |
Nov 02, 2005 | 20.38 | 20.57 | 20.29 | 20.56 | 8,709 | +0.19(+0.94%) |
Nov 01, 2005 | 20.43 | 20.43 | 20.33 | 20.37 | 9,775 | -0.17(-0.85%) |
Oct 31, 2005 | 20.50 | 20.59 | 20.42 | 20.55 | 17,418 | +0.03(+0.14%) |
Oct 28, 2005 | 20.42 | 20.52 | 20.38 | 20.52 | 7,109 | +0.07(+0.33%) |
Oct 27, 2005 | 20.58 | 20.58 | 20.45 | 20.45 | 7,287 | -0.11(-0.55%) |
Oct 26, 2005 | 20.56 | 20.68 | 20.54 | 20.56 | 16,707 | -0.09(-0.44%) |
Oct 25, 2005 | 20.74 | 20.76 | 20.61 | 20.65 | 25,594 | -0.10(-0.49%) |
Oct 24, 2005 | 20.34 | 20.76 | 20.34 | 20.76 | 36,791 | +0.42(+2.05%) |
Oct 21, 2005 | 20.42 | 20.42 | 20.28 | 20.34 | 11,019 | +0.16(+0.81%) |
Oct 20, 2005 | 20.47 | 20.47 | 20.18 | 20.18 | 41,412 | -0.50(-2.42%) |
Oct 19, 2005 | 20.23 | 20.68 | 20.20 | 20.68 | 37,147 | +0.15(+0.71%) |
Oct 18, 2005 | 20.70 | 20.70 | 20.52 | 20.53 | 23,283 | -0.39(-1.86%) |
Oct 17, 2005 | 20.93 | 20.99 | 20.85 | 20.92 | 128,504 | -0.15(-0.72%) |
Oct 14, 2005 | 20.81 | 21.07 | 20.81 | 21.07 | 86,025 | +0.32(+1.55%) |
Oct 13, 2005 | 20.59 | 20.75 | 20.51 | 20.75 | 55,631 | -0.15(-0.73%) |
Oct 12, 2005 | 21.10 | 21.14 | 20.90 | 20.90 | 17,418 | -0.25(-1.20%) |
Oct 11, 2005 | 21.27 | 21.27 | 21.09 | 21.15 | 41,235 | -0.02(-0.11%) |
Oct 10, 2005 | 21.27 | 21.31 | 21.17 | 21.18 | 107,886 | -0.01(-0.05%) |
Oct 07, 2005 | 21.21 | 21.24 | 21.14 | 21.19 | 34,125 | -0.03(-0.13%) |
Oct 06, 2005 | 21.06 | 21.26 | 21.01 | 21.22 | 179,515 | +0.25(+1.21%) |
Oct 05, 2005 | 21.01 | 21.12 | 20.96 | 20.96 | 52,610 | +0.00(+0.00%) |
Oct 04, 2005 | 21.05 | 21.22 | 20.96 | 20.96 | 32,348 | -0.12(-0.56%) |