Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.89 | 19.91 | 19.63 | 19.81 | 161,101 | -0.08(-0.38%) |
Dec 29, 2005 | 19.67 | 20.07 | 19.67 | 19.88 | 167,674 | +0.22(+1.11%) |
Dec 28, 2005 | 19.91 | 20.03 | 19.66 | 19.66 | 272,127 | -0.17(-0.84%) |
Dec 27, 2005 | 19.90 | 20.12 | 19.81 | 19.83 | 331,524 | -0.07(-0.34%) |
Dec 23, 2005 | 19.66 | 19.97 | 19.66 | 19.90 | 172,335 | +0.23(+1.19%) |
Dec 22, 2005 | 19.37 | 19.72 | 19.25 | 19.66 | 622,296 | +0.27(+1.38%) |
Dec 21, 2005 | 19.55 | 19.73 | 19.31 | 19.40 | 815,307 | -0.07(-0.34%) |
Dec 20, 2005 | 19.47 | 19.75 | 19.44 | 19.46 | 370,246 | +0.00(+0.00%) |
Dec 19, 2005 | 19.71 | 19.71 | 19.22 | 19.46 | 643,569 | -0.25(-1.27%) |
Dec 16, 2005 | 19.62 | 19.86 | 19.50 | 19.71 | 705,237 | +0.13(+0.68%) |
Dec 15, 2005 | 19.66 | 20.08 | 19.43 | 19.58 | 471,353 | -0.08(-0.43%) |
Dec 14, 2005 | 19.58 | 19.71 | 19.45 | 19.66 | 574,850 | +0.04(+0.21%) |
Dec 13, 2005 | 19.45 | 19.67 | 19.33 | 19.62 | 672,491 | +0.04(+0.21%) |
Dec 12, 2005 | 19.91 | 19.95 | 19.50 | 19.58 | 685,637 | -0.33(-1.68%) |
Dec 09, 2005 | 19.50 | 20.00 | 19.45 | 19.91 | 1,404,140 | +0.42(+2.15%) |
Dec 08, 2005 | 19.87 | 19.92 | 19.50 | 19.50 | 2,019,864 | -0.61(-3.04%) |
Dec 07, 2005 | 20.08 | 20.23 | 19.87 | 20.11 | 5,523,583 | -0.54(-2.59%) |
Dec 06, 2005 | 20.50 | 20.86 | 20.22 | 20.64 | 1,328,251 | -0.28(-1.36%) |
Dec 05, 2005 | 21.13 | 21.19 | 20.89 | 20.93 | 659,942 | -0.26(-1.22%) |
Dec 02, 2005 | 21.34 | 21.34 | 20.92 | 21.19 | 418,170 | -0.15(-0.71%) |
Dec 01, 2005 | 21.03 | 21.67 | 21.03 | 21.34 | 745,154 | +0.39(+1.88%) |
Nov 30, 2005 | 21.14 | 21.30 | 20.76 | 20.94 | 593,135 | -0.23(-1.07%) |
Nov 29, 2005 | 21.04 | 21.41 | 21.03 | 21.17 | 171,260 | +0.18(+0.88%) |
Nov 28, 2005 | 21.25 | 21.34 | 20.54 | 20.99 | 813,395 | -0.22(-1.03%) |
Nov 25, 2005 | 21.68 | 21.68 | 20.75 | 21.20 | 1,143,008 | -0.48(-2.20%) |
Nov 23, 2005 | 21.34 | 21.96 | 21.34 | 21.68 | 1,546,837 | +0.28(+1.33%) |
Nov 22, 2005 | 21.46 | 21.50 | 21.30 | 21.40 | 438,129 | +0.06(+0.27%) |
Nov 21, 2005 | 21.42 | 21.61 | 21.09 | 21.34 | 467,409 | -0.08(-0.39%) |
Nov 18, 2005 | 21.45 | 21.52 | 21.22 | 21.42 | 856,658 | -0.03(-0.12%) |
Nov 17, 2005 | 21.50 | 21.59 | 21.34 | 21.45 | 762,722 | -0.03(-0.12%) |
Nov 16, 2005 | 21.96 | 22.05 | 21.42 | 21.47 | 754,117 | -0.49(-2.25%) |
Nov 15, 2005 | 22.34 | 22.58 | 21.88 | 21.96 | 336,544 | -0.44(-1.94%) |
Nov 14, 2005 | 22.54 | 22.58 | 22.26 | 22.40 | 542,104 | -0.03(-0.11%) |
Nov 11, 2005 | 22.22 | 22.55 | 22.22 | 22.42 | 870,043 | +0.21(+0.94%) |
Nov 10, 2005 | 22.22 | 22.30 | 22.18 | 22.22 | 895,738 | +0.00(+0.00%) |
Nov 09, 2005 | 22.22 | 22.26 | 21.92 | 22.22 | 570,069 | -0.06(-0.26%) |
Nov 08, 2005 | 21.92 | 22.34 | 21.76 | 22.27 | 599,708 | +0.27(+1.22%) |
Nov 07, 2005 | 21.55 | 22.02 | 21.55 | 22.01 | 813,873 | +0.50(+2.33%) |
Nov 04, 2005 | 21.17 | 21.50 | 21.02 | 21.50 | 277,744 | +0.33(+1.58%) |
Nov 03, 2005 | 21.42 | 21.43 | 20.86 | 21.17 | 590,984 | -0.25(-1.17%) |
Nov 02, 2005 | 20.82 | 21.44 | 20.78 | 21.42 | 1,112,532 | +0.66(+3.18%) |
Nov 01, 2005 | 20.28 | 20.86 | 20.22 | 20.76 | 498,004 | +0.52(+2.56%) |
Oct 31, 2005 | 20.05 | 20.34 | 19.84 | 20.24 | 435,978 | +0.28(+1.38%) |
Oct 28, 2005 | 19.58 | 20.01 | 19.09 | 19.96 | 491,789 | +0.37(+1.88%) |
Oct 27, 2005 | 19.82 | 19.83 | 19.16 | 19.60 | 640,940 | -0.06(-0.30%) |
Oct 26, 2005 | 19.76 | 20.00 | 19.30 | 19.66 | 464,182 | -0.18(-0.93%) |
Oct 25, 2005 | 19.87 | 19.88 | 19.20 | 19.84 | 663,288 | -0.20(-1.00%) |
Oct 24, 2005 | 19.42 | 20.17 | 19.41 | 20.04 | 786,983 | +0.63(+3.23%) |
Oct 21, 2005 | 18.91 | 19.57 | 18.83 | 19.41 | 466,692 | +0.50(+2.66%) |
Oct 20, 2005 | 18.87 | 18.98 | 18.70 | 18.91 | 275,593 | +0.04(+0.22%) |
Oct 19, 2005 | 18.69 | 19.04 | 18.33 | 18.87 | 381,958 | +0.18(+0.94%) |
Oct 18, 2005 | 19.16 | 19.19 | 18.41 | 18.69 | 736,071 | -0.49(-2.57%) |
Oct 17, 2005 | 19.69 | 19.71 | 19.04 | 19.19 | 582,618 | -0.44(-2.22%) |
Oct 14, 2005 | 19.40 | 19.62 | 19.33 | 19.62 | 252,766 | +0.38(+1.96%) |
Oct 13, 2005 | 19.29 | 19.29 | 19.04 | 19.25 | 223,367 | +0.18(+0.97%) |
Oct 12, 2005 | 19.05 | 19.16 | 18.78 | 19.06 | 753,161 | -0.02(-0.09%) |
Oct 11, 2005 | 19.16 | 19.41 | 18.87 | 19.08 | 515,453 | -0.17(-0.87%) |
Oct 10, 2005 | 20.08 | 20.08 | 19.21 | 19.25 | 750,890 | -0.04(-0.22%) |
Oct 07, 2005 | 19.50 | 19.63 | 19.16 | 19.29 | 815,785 | -0.08(-0.43%) |
Oct 06, 2005 | 19.33 | 19.87 | 19.33 | 19.37 | 1,820,638 | +0.12(+0.61%) |
Oct 05, 2005 | 19.58 | 19.75 | 18.90 | 19.25 | 5,021,515 | -0.38(-1.96%) |
Oct 04, 2005 | 21.24 | 21.29 | 19.11 | 19.64 | 2,143,558 | -1.62(-7.63%) |