Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.14 | 21.35 | 21.08 | 21.34 | 343,843 | -0.04(-0.17%) |
Dec 29, 2005 | 21.44 | 21.47 | 21.38 | 21.38 | 517,732 | -0.17(-0.79%) |
Dec 28, 2005 | 21.50 | 21.65 | 21.50 | 21.55 | 373,707 | +0.20(+0.93%) |
Dec 27, 2005 | 21.39 | 21.42 | 21.23 | 21.35 | 489,497 | -0.34(-1.56%) |
Dec 23, 2005 | 21.67 | 21.88 | 21.67 | 21.69 | 285,744 | +0.07(+0.31%) |
Dec 22, 2005 | 21.58 | 21.64 | 21.47 | 21.62 | 365,969 | +0.07(+0.34%) |
Dec 21, 2005 | 21.54 | 21.55 | 21.30 | 21.55 | 567,144 | +0.35(+1.63%) |
Dec 20, 2005 | 21.23 | 21.33 | 21.03 | 21.20 | 461,534 | +0.07(+0.35%) |
Dec 19, 2005 | 21.12 | 21.25 | 21.07 | 21.13 | 391,761 | +0.13(+0.60%) |
Dec 16, 2005 | 20.98 | 21.00 | 20.87 | 21.00 | 477,145 | +0.18(+0.88%) |
Dec 15, 2005 | 20.88 | 20.94 | 20.77 | 20.82 | 258,595 | -0.29(-1.40%) |
Dec 14, 2005 | 21.08 | 21.21 | 21.06 | 21.11 | 509,181 | -0.19(-0.90%) |
Dec 13, 2005 | 21.19 | 21.34 | 21.14 | 21.30 | 294,567 | +0.18(+0.87%) |
Dec 12, 2005 | 21.06 | 21.12 | 20.97 | 21.12 | 441,308 | +0.01(+0.07%) |
Dec 09, 2005 | 21.03 | 21.11 | 20.99 | 21.11 | 871,078 | -0.06(-0.28%) |
Dec 08, 2005 | 21.00 | 21.24 | 20.94 | 21.16 | 1,067,230 | -0.16(-0.76%) |
Dec 07, 2005 | 21.36 | 21.39 | 21.19 | 21.33 | 627,415 | -0.15(-0.69%) |
Dec 06, 2005 | 21.29 | 21.56 | 21.24 | 21.47 | 889,403 | -0.10(-0.44%) |
Dec 05, 2005 | 21.29 | 21.61 | 21.49 | 21.57 | 973,837 | +0.35(+1.67%) |
Dec 02, 2005 | 21.28 | 21.29 | 21.16 | 21.22 | 1,084,605 | +0.26(+1.23%) |
Dec 01, 2005 | 20.70 | 21.04 | 20.88 | 20.96 | 1,631,388 | +0.36(+1.75%) |
Nov 30, 2005 | 20.77 | 20.83 | 20.57 | 20.60 | 576,375 | -0.12(-0.57%) |
Nov 29, 2005 | 20.71 | 20.77 | 20.66 | 20.72 | 311,128 | -0.24(-1.13%) |
Nov 28, 2005 | 20.99 | 21.14 | 20.89 | 20.95 | 787,051 | +0.39(+1.90%) |
Nov 25, 2005 | 20.55 | 20.62 | 20.52 | 20.56 | 572,031 | -0.41(-1.93%) |
Nov 23, 2005 | 20.81 | 20.97 | 20.77 | 20.97 | 845,015 | +0.22(+1.07%) |
Nov 22, 2005 | 20.60 | 20.75 | 20.49 | 20.74 | 490,176 | +0.09(+0.43%) |
Nov 21, 2005 | 20.68 | 20.69 | 20.55 | 20.66 | 391,489 | +0.01(+0.04%) |
Nov 18, 2005 | 20.61 | 20.68 | 20.52 | 20.65 | 447,145 | +0.16(+0.79%) |
Nov 17, 2005 | 20.26 | 20.49 | 20.21 | 20.49 | 485,154 | +0.63(+3.15%) |
Nov 16, 2005 | 19.72 | 19.88 | 19.72 | 19.86 | 725,694 | +0.18(+0.94%) |
Nov 15, 2005 | 19.56 | 19.75 | 19.56 | 19.68 | 802,255 | +0.11(+0.56%) |
Nov 14, 2005 | 19.55 | 19.60 | 19.52 | 19.57 | 755,558 | -0.40(-1.99%) |
Nov 11, 2005 | 19.97 | 19.98 | 19.88 | 19.96 | 1,238,133 | +0.16(+0.82%) |
Nov 10, 2005 | 19.81 | 19.88 | 19.74 | 19.80 | 433,163 | -0.04(-0.19%) |
Nov 09, 2005 | 19.98 | 19.98 | 19.83 | 19.84 | 264,975 | -0.04(-0.22%) |
Nov 08, 2005 | 19.89 | 19.96 | 19.85 | 19.88 | 408,050 | -0.29(-1.46%) |
Nov 07, 2005 | 20.04 | 20.22 | 19.98 | 20.18 | 232,531 | +0.07(+0.33%) |
Nov 04, 2005 | 20.48 | 20.48 | 20.07 | 20.11 | 680,491 | -0.52(-2.50%) |
Nov 03, 2005 | 20.63 | 20.89 | 20.55 | 20.63 | 1,584,963 | +0.13(+0.65%) |
Nov 02, 2005 | 20.26 | 20.50 | 20.15 | 20.49 | 449,045 | +0.09(+0.43%) |
Nov 01, 2005 | 20.41 | 20.44 | 20.32 | 20.41 | 356,738 | -0.08(-0.40%) |
Oct 31, 2005 | 20.43 | 20.52 | 20.33 | 20.49 | 426,919 | +0.35(+1.76%) |
Oct 28, 2005 | 19.97 | 20.16 | 19.96 | 20.13 | 647,641 | +0.02(+0.11%) |
Oct 27, 2005 | 20.59 | 20.59 | 20.10 | 20.11 | 647,369 | -0.33(-1.62%) |
Oct 26, 2005 | 20.42 | 20.64 | 20.38 | 20.44 | 205,382 | +0.04(+0.18%) |
Oct 25, 2005 | 20.49 | 20.55 | 20.32 | 20.41 | 280,585 | +0.07(+0.36%) |
Oct 24, 2005 | 20.07 | 20.38 | 19.99 | 20.33 | 435,878 | +0.15(+0.73%) |
Oct 21, 2005 | 20.20 | 20.41 | 20.10 | 20.18 | 664,881 | -0.18(-0.90%) |
Oct 20, 2005 | 20.63 | 20.66 | 20.36 | 20.37 | 605,424 | -0.91(-4.26%) |
Oct 19, 2005 | 21.08 | 21.29 | 20.91 | 21.28 | 406,421 | -0.07(-0.31%) |
Oct 18, 2005 | 21.58 | 21.58 | 21.28 | 21.34 | 413,887 | -0.38(-1.73%) |
Oct 17, 2005 | 21.61 | 21.80 | 21.56 | 21.72 | 777,685 | +0.49(+2.33%) |
Oct 14, 2005 | 21.14 | 21.25 | 20.92 | 21.22 | 512,981 | +0.35(+1.66%) |
Oct 13, 2005 | 20.82 | 20.89 | 20.67 | 20.88 | 430,584 | +0.13(+0.64%) |
Oct 12, 2005 | 20.87 | 20.91 | 20.69 | 20.74 | 283,300 | -0.35(-1.64%) |
Oct 11, 2005 | 21.14 | 21.14 | 20.88 | 21.09 | 701,396 | +0.66(+3.21%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.43 | 20.44 | 205,382 | -0.27(-1.32%) |
Oct 07, 2005 | 20.63 | 20.77 | 20.56 | 20.71 | 378,050 | +0.20(+0.97%) |
Oct 06, 2005 | 20.69 | 20.80 | 20.51 | 20.51 | 443,616 | -0.57(-2.73%) |
Oct 05, 2005 | 21.40 | 21.62 | 21.08 | 21.08 | 522,891 | -0.11(-0.52%) |
Oct 04, 2005 | 21.39 | 21.47 | 21.17 | 21.19 | 400,041 | +0.11(+0.52%) |