Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.66 | 21.95 | 21.41 | 21.76 | 291,019 | +0.01(+0.04%) |
Dec 29, 2005 | 22.09 | 22.09 | 21.72 | 21.75 | 177,672 | -0.23(-1.04%) |
Dec 28, 2005 | 21.76 | 22.03 | 21.70 | 21.98 | 286,152 | +0.31(+1.42%) |
Dec 27, 2005 | 21.93 | 21.97 | 21.55 | 21.67 | 410,938 | +0.01(+0.04%) |
Dec 23, 2005 | 21.74 | 21.81 | 21.52 | 21.67 | 205,051 | +0.05(+0.24%) |
Dec 22, 2005 | 21.37 | 21.64 | 21.10 | 21.61 | 430,194 | +0.33(+1.57%) |
Dec 21, 2005 | 21.74 | 21.94 | 21.27 | 21.28 | 297,509 | -0.28(-1.30%) |
Dec 20, 2005 | 21.82 | 21.91 | 21.44 | 21.56 | 395,250 | -0.27(-1.25%) |
Dec 19, 2005 | 22.05 | 22.10 | 21.72 | 21.83 | 393,836 | -0.05(-0.24%) |
Dec 16, 2005 | 22.03 | 22.43 | 21.87 | 21.89 | 730,409 | +0.03(+0.12%) |
Dec 15, 2005 | 22.22 | 22.22 | 21.52 | 21.86 | 1,281,659 | -0.22(-0.99%) |
Dec 14, 2005 | 22.44 | 22.65 | 21.84 | 22.08 | 478,072 | -0.30(-1.33%) |
Dec 13, 2005 | 21.60 | 22.89 | 21.46 | 22.38 | 1,322,852 | +0.90(+4.17%) |
Dec 12, 2005 | 21.39 | 21.65 | 21.24 | 21.48 | 876,642 | +0.30(+1.41%) |
Dec 09, 2005 | 21.05 | 21.67 | 20.83 | 21.18 | 707,525 | +0.08(+0.37%) |
Dec 08, 2005 | 21.85 | 22.16 | 21.04 | 21.10 | 1,333,001 | +0.11(+0.50%) |
Dec 07, 2005 | 22.60 | 22.80 | 20.89 | 21.00 | 1,285,684 | -0.94(-4.28%) |
Dec 06, 2005 | 22.00 | 22.16 | 21.81 | 21.94 | 372,351 | +0.14(+0.64%) |
Dec 05, 2005 | 22.12 | 22.60 | 21.53 | 21.80 | 600,249 | +0.00(+0.00%) |
Dec 02, 2005 | 21.03 | 21.82 | 20.71 | 21.80 | 564,823 | +1.00(+4.81%) |
Dec 01, 2005 | 20.25 | 20.99 | 20.25 | 20.80 | 651,745 | +0.64(+3.18%) |
Nov 30, 2005 | 20.15 | 20.20 | 19.87 | 20.16 | 224,215 | +0.25(+1.28%) |
Nov 29, 2005 | 20.06 | 20.20 | 19.82 | 19.90 | 150,730 | -0.07(-0.35%) |
Nov 28, 2005 | 20.21 | 20.26 | 19.84 | 19.97 | 249,858 | -0.24(-1.17%) |
Nov 25, 2005 | 20.17 | 20.22 | 19.99 | 20.21 | 51,684 | +0.11(+0.57%) |
Nov 23, 2005 | 20.09 | 20.25 | 20.03 | 20.09 | 291,652 | -0.04(-0.22%) |
Nov 22, 2005 | 20.12 | 20.39 | 20.08 | 20.14 | 293,435 | -0.02(-0.09%) |
Nov 21, 2005 | 20.43 | 20.44 | 20.05 | 20.16 | 290,127 | -0.17(-0.82%) |
Nov 18, 2005 | 20.45 | 20.51 | 20.05 | 20.32 | 113,651 | +0.10(+0.48%) |
Nov 17, 2005 | 19.74 | 20.26 | 19.53 | 20.23 | 140,526 | +0.57(+2.90%) |
Nov 16, 2005 | 19.93 | 20.06 | 19.62 | 19.66 | 169,234 | -0.26(-1.32%) |
Nov 15, 2005 | 20.24 | 20.33 | 19.88 | 19.92 | 511,776 | -0.31(-1.52%) |
Nov 14, 2005 | 20.25 | 20.40 | 20.05 | 20.23 | 166,943 | -0.01(-0.04%) |
Nov 11, 2005 | 20.09 | 20.39 | 20.04 | 20.24 | 133,854 | +0.05(+0.26%) |
Nov 10, 2005 | 19.74 | 20.18 | 19.48 | 20.18 | 203,110 | +0.46(+2.31%) |
Nov 09, 2005 | 19.59 | 20.04 | 19.26 | 19.73 | 250,421 | +0.27(+1.40%) |
Nov 08, 2005 | 19.05 | 19.55 | 19.00 | 19.45 | 238,605 | +0.29(+1.51%) |
Nov 07, 2005 | 19.02 | 19.28 | 18.86 | 19.16 | 348,659 | +0.25(+1.30%) |
Nov 04, 2005 | 19.45 | 19.58 | 18.83 | 18.92 | 222,774 | -0.55(-2.84%) |
Nov 03, 2005 | 19.62 | 19.88 | 19.45 | 19.47 | 250,276 | -0.01(-0.05%) |
Nov 02, 2005 | 19.16 | 19.52 | 19.09 | 19.48 | 306,776 | +0.30(+1.56%) |
Nov 01, 2005 | 18.82 | 19.33 | 18.59 | 19.18 | 266,689 | +0.25(+1.34%) |
Oct 31, 2005 | 18.51 | 19.13 | 18.51 | 18.93 | 249,897 | +0.45(+2.42%) |
Oct 28, 2005 | 18.19 | 18.51 | 18.09 | 18.48 | 311,172 | +0.21(+1.15%) |
Oct 27, 2005 | 18.30 | 18.39 | 18.16 | 18.27 | 274,860 | -0.13(-0.72%) |
Oct 26, 2005 | 18.46 | 18.66 | 18.28 | 18.40 | 211,712 | -0.12(-0.66%) |
Oct 25, 2005 | 18.80 | 18.87 | 18.37 | 18.52 | 241,775 | -0.35(-1.86%) |
Oct 24, 2005 | 18.73 | 18.95 | 18.52 | 18.88 | 309,722 | +0.21(+1.13%) |
Oct 21, 2005 | 18.30 | 18.90 | 18.30 | 18.66 | 317,770 | +0.34(+1.87%) |
Oct 20, 2005 | 18.47 | 18.88 | 18.14 | 18.32 | 359,758 | -0.19(-1.04%) |
Oct 19, 2005 | 17.92 | 18.52 | 17.83 | 18.52 | 353,605 | +0.50(+2.78%) |
Oct 18, 2005 | 18.08 | 18.30 | 17.95 | 18.02 | 337,634 | -0.11(-0.63%) |
Oct 17, 2005 | 18.26 | 18.30 | 17.72 | 18.13 | 257,556 | -0.18(-0.96%) |
Oct 14, 2005 | 18.33 | 18.50 | 17.87 | 18.30 | 249,648 | +0.12(+0.68%) |
Oct 13, 2005 | 18.31 | 18.43 | 17.80 | 18.18 | 322,487 | -0.18(-0.96%) |
Oct 12, 2005 | 18.30 | 18.52 | 18.04 | 18.36 | 310,192 | +0.02(+0.10%) |
Oct 11, 2005 | 18.43 | 18.66 | 18.31 | 18.34 | 427,579 | -0.10(-0.52%) |
Oct 10, 2005 | 19.00 | 19.01 | 18.32 | 18.44 | 255,453 | -0.39(-2.10%) |
Oct 07, 2005 | 18.80 | 18.97 | 18.66 | 18.83 | 310,487 | +0.08(+0.42%) |
Oct 06, 2005 | 19.31 | 19.43 | 18.32 | 18.75 | 600,113 | -0.54(-2.82%) |
Oct 05, 2005 | 20.05 | 20.24 | 19.30 | 19.30 | 366,871 | -0.83(-4.14%) |
Oct 04, 2005 | 20.22 | 20.45 | 20.09 | 20.13 | 711,175 | -0.07(-0.35%) |