Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.14 | 21.23 | 21.03 | 21.14 | 33,966 | +0.06(+0.26%) |
Dec 29, 2005 | 21.38 | 21.38 | 21.09 | 21.09 | 43,131 | -0.18(-0.86%) |
Dec 28, 2005 | 21.12 | 21.28 | 21.06 | 21.27 | 94,709 | +0.70(+3.38%) |
Dec 27, 2005 | 20.81 | 20.84 | 20.54 | 20.58 | 21,925 | -0.11(-0.51%) |
Dec 23, 2005 | 20.73 | 20.75 | 20.64 | 20.68 | 15,814 | +0.09(+0.46%) |
Dec 22, 2005 | 20.57 | 20.62 | 20.48 | 20.59 | 41,514 | +0.13(+0.65%) |
Dec 21, 2005 | 20.48 | 20.48 | 20.37 | 20.45 | 16,174 | +0.12(+0.60%) |
Dec 20, 2005 | 20.37 | 20.42 | 20.32 | 20.33 | 24,800 | -0.17(-0.81%) |
Dec 19, 2005 | 20.53 | 20.64 | 20.45 | 20.50 | 48,882 | +0.42(+2.08%) |
Dec 16, 2005 | 20.50 | 20.50 | 20.08 | 20.08 | 27,136 | -0.60(-2.91%) |
Dec 15, 2005 | 20.76 | 20.81 | 20.59 | 20.68 | 38,818 | +0.02(+0.11%) |
Dec 14, 2005 | 20.82 | 20.82 | 20.50 | 20.66 | 47,804 | -0.26(-1.25%) |
Dec 13, 2005 | 21.09 | 21.09 | 20.84 | 20.92 | 15,455 | -0.06(-0.27%) |
Dec 12, 2005 | 20.78 | 20.98 | 20.77 | 20.98 | 41,693 | +0.73(+3.60%) |
Dec 09, 2005 | 20.45 | 20.45 | 20.21 | 20.25 | 17,432 | -0.16(-0.79%) |
Dec 08, 2005 | 20.17 | 20.44 | 20.15 | 20.41 | 93,990 | +0.87(+4.47%) |
Dec 07, 2005 | 19.59 | 19.63 | 19.48 | 19.54 | 47,444 | +0.23(+1.21%) |
Dec 06, 2005 | 19.34 | 19.34 | 19.20 | 19.30 | 19,588 | -0.16(-0.83%) |
Dec 05, 2005 | 19.45 | 19.48 | 19.27 | 19.46 | 29,832 | -0.01(-0.06%) |
Dec 02, 2005 | 19.48 | 19.51 | 19.36 | 19.48 | 30,551 | +0.03(+0.17%) |
Dec 01, 2005 | 19.24 | 19.46 | 19.11 | 19.44 | 31,629 | +0.23(+1.22%) |
Nov 30, 2005 | 19.33 | 19.37 | 19.20 | 19.21 | 25,699 | -0.19(-0.98%) |
Nov 29, 2005 | 19.39 | 19.48 | 19.37 | 19.40 | 41,334 | +0.17(+0.90%) |
Nov 28, 2005 | 19.59 | 19.59 | 19.22 | 19.22 | 30,192 | -0.57(-2.89%) |
Nov 25, 2005 | 19.81 | 19.85 | 19.75 | 19.80 | 22,644 | -0.18(-0.89%) |
Nov 23, 2005 | 19.84 | 20.00 | 19.80 | 19.98 | 21,745 | +0.14(+0.73%) |
Nov 22, 2005 | 19.84 | 19.84 | 19.67 | 19.83 | 15,994 | -0.18(-0.89%) |
Nov 21, 2005 | 20.03 | 20.04 | 19.88 | 20.01 | 49,601 | +0.04(+0.22%) |
Nov 18, 2005 | 19.93 | 19.98 | 19.84 | 19.96 | 36,482 | +0.17(+0.87%) |
Nov 17, 2005 | 19.80 | 19.80 | 19.71 | 19.79 | 28,394 | -0.01(-0.06%) |
Nov 16, 2005 | 19.85 | 19.85 | 19.64 | 19.80 | 27,136 | +0.01(+0.06%) |
Nov 15, 2005 | 19.43 | 20.02 | 19.73 | 19.79 | 47,624 | +0.36(+1.86%) |
Nov 14, 2005 | 19.61 | 19.61 | 19.43 | 19.43 | 19,409 | -0.41(-2.05%) |
Nov 11, 2005 | 19.80 | 19.86 | 19.61 | 19.84 | 45,108 | -0.08(-0.42%) |
Nov 10, 2005 | 20.03 | 20.03 | 19.76 | 19.92 | 105,672 | +0.49(+2.52%) |
Nov 09, 2005 | 19.46 | 19.64 | 19.40 | 19.43 | 64,877 | +0.21(+1.07%) |
Nov 08, 2005 | 18.78 | 19.29 | 18.75 | 19.22 | 51,039 | +0.62(+3.32%) |
Nov 07, 2005 | 18.64 | 18.64 | 18.36 | 18.61 | 109,805 | -0.17(-0.89%) |
Nov 04, 2005 | 18.53 | 18.95 | 18.45 | 18.77 | 154,015 | +0.01(+0.06%) |
Nov 03, 2005 | 18.67 | 18.88 | 18.52 | 18.76 | 107,828 | +0.82(+4.56%) |
Nov 02, 2005 | 17.78 | 17.97 | 17.68 | 17.95 | 30,192 | +0.22(+1.26%) |
Nov 01, 2005 | 17.56 | 17.75 | 17.47 | 17.72 | 92,373 | +0.77(+4.53%) |
Oct 31, 2005 | 16.83 | 16.99 | 16.83 | 16.95 | 47,624 | +0.36(+2.15%) |
Oct 28, 2005 | 16.44 | 16.64 | 16.44 | 16.60 | 86,802 | -0.17(-1.03%) |
Oct 27, 2005 | 17.31 | 17.34 | 16.75 | 16.77 | 117,533 | -0.65(-3.74%) |
Oct 26, 2005 | 17.39 | 17.62 | 17.39 | 17.42 | 27,316 | -0.16(-0.92%) |
Oct 25, 2005 | 17.67 | 17.81 | 17.52 | 17.58 | 65,416 | -0.48(-2.68%) |
Oct 24, 2005 | 17.91 | 18.17 | 17.91 | 18.07 | 53,734 | +0.02(+0.09%) |
Oct 21, 2005 | 18.03 | 18.14 | 17.89 | 18.05 | 111,243 | -0.01(-0.03%) |
Oct 20, 2005 | 18.36 | 18.36 | 18.06 | 18.06 | 51,937 | -0.33(-1.82%) |
Oct 19, 2005 | 18.38 | 18.41 | 18.16 | 18.39 | 93,631 | +0.00(+0.00%) |
Oct 18, 2005 | 18.60 | 18.67 | 18.39 | 18.39 | 49,062 | -0.07(-0.39%) |
Oct 17, 2005 | 18.39 | 18.50 | 18.38 | 18.46 | 51,218 | -0.06(-0.33%) |
Oct 14, 2005 | 18.45 | 18.52 | 18.38 | 18.52 | 51,218 | -0.10(-0.54%) |
Oct 13, 2005 | 18.75 | 18.75 | 18.53 | 18.62 | 26,597 | +0.25(+1.36%) |
Oct 12, 2005 | 18.70 | 18.70 | 18.36 | 18.37 | 75,120 | -0.52(-2.77%) |
Oct 11, 2005 | 18.93 | 19.00 | 18.78 | 18.90 | 39,177 | +0.06(+0.32%) |
Oct 10, 2005 | 18.92 | 18.94 | 18.75 | 18.84 | 37,380 | +0.05(+0.27%) |
Oct 07, 2005 | 18.64 | 18.85 | 18.64 | 18.79 | 60,923 | +0.31(+1.69%) |
Oct 06, 2005 | 18.89 | 18.89 | 18.38 | 18.47 | 164,798 | -0.48(-2.55%) |
Oct 05, 2005 | 19.25 | 19.33 | 18.95 | 18.96 | 51,937 | -0.32(-1.67%) |
Oct 04, 2005 | 19.61 | 19.61 | 19.28 | 19.28 | 38,458 | -0.34(-1.73%) |