Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.45 | 20.67 | 20.02 | 20.55 | 516,547 | +0.10(+0.51%) |
Dec 29, 2005 | 20.80 | 21.05 | 20.41 | 20.45 | 420,874 | -0.46(-2.18%) |
Dec 28, 2005 | 20.65 | 21.01 | 20.42 | 20.90 | 445,450 | +0.43(+2.09%) |
Dec 27, 2005 | 21.50 | 21.50 | 20.37 | 20.48 | 456,203 | -1.03(-4.77%) |
Dec 23, 2005 | 21.73 | 21.73 | 21.05 | 21.50 | 384,009 | -0.23(-1.05%) |
Dec 22, 2005 | 21.82 | 22.11 | 21.63 | 21.73 | 564,823 | -0.10(-0.44%) |
Dec 21, 2005 | 21.86 | 22.41 | 21.59 | 21.82 | 684,195 | +0.15(+0.71%) |
Dec 20, 2005 | 21.24 | 21.86 | 21.22 | 21.67 | 445,450 | +0.54(+2.57%) |
Dec 19, 2005 | 21.01 | 21.62 | 21.01 | 21.13 | 801,043 | -0.08(-0.39%) |
Dec 16, 2005 | 21.52 | 21.63 | 21.21 | 21.21 | 1,139,191 | -0.22(-1.04%) |
Dec 15, 2005 | 21.95 | 21.98 | 21.29 | 21.43 | 920,854 | -0.40(-1.84%) |
Dec 14, 2005 | 21.33 | 21.91 | 21.10 | 21.83 | 785,134 | +0.45(+2.09%) |
Dec 13, 2005 | 21.17 | 21.91 | 21.09 | 21.39 | 621,107 | +0.45(+2.13%) |
Dec 12, 2005 | 21.05 | 21.12 | 20.68 | 20.94 | 424,275 | +0.40(+1.95%) |
Dec 09, 2005 | 20.67 | 20.70 | 20.30 | 20.54 | 382,802 | -0.33(-1.59%) |
Dec 08, 2005 | 20.21 | 20.95 | 20.01 | 20.87 | 606,296 | +0.78(+3.88%) |
Dec 07, 2005 | 20.48 | 20.63 | 19.90 | 20.09 | 458,287 | -0.33(-1.61%) |
Dec 06, 2005 | 20.18 | 20.49 | 20.08 | 20.42 | 371,392 | +0.24(+1.17%) |
Dec 05, 2005 | 20.42 | 20.59 | 20.14 | 20.18 | 568,114 | -0.01(-0.05%) |
Dec 02, 2005 | 20.00 | 20.35 | 19.78 | 20.19 | 451,704 | +0.20(+0.98%) |
Dec 01, 2005 | 19.24 | 20.16 | 19.40 | 20.00 | 531,249 | +0.76(+3.96%) |
Nov 30, 2005 | 19.17 | 19.41 | 18.94 | 19.24 | 601,797 | +0.24(+1.27%) |
Nov 29, 2005 | 19.30 | 19.39 | 18.90 | 18.99 | 509,196 | +0.07(+0.39%) |
Nov 28, 2005 | 19.78 | 19.84 | 18.92 | 18.92 | 774,053 | -1.08(-5.40%) |
Nov 25, 2005 | 19.95 | 20.12 | 19.88 | 20.00 | 159,528 | +0.09(+0.43%) |
Nov 23, 2005 | 20.22 | 20.28 | 19.82 | 19.91 | 363,492 | -0.31(-1.51%) |
Nov 22, 2005 | 19.82 | 20.37 | 19.67 | 20.22 | 494,494 | +0.63(+3.23%) |
Nov 21, 2005 | 19.12 | 19.66 | 19.03 | 19.59 | 450,388 | +0.36(+1.87%) |
Nov 18, 2005 | 19.20 | 19.41 | 19.03 | 19.23 | 516,218 | +0.03(+0.14%) |
Nov 17, 2005 | 19.91 | 19.91 | 19.05 | 19.20 | 528,177 | -0.18(-0.92%) |
Nov 16, 2005 | 18.50 | 19.39 | 18.50 | 19.38 | 647,330 | +0.93(+5.04%) |
Nov 15, 2005 | 18.41 | 18.89 | 18.38 | 18.45 | 559,666 | -0.13(-0.69%) |
Nov 14, 2005 | 19.05 | 19.12 | 18.43 | 18.58 | 574,149 | -0.21(-1.09%) |
Nov 11, 2005 | 18.71 | 18.95 | 18.48 | 18.78 | 379,840 | +0.08(+0.41%) |
Nov 10, 2005 | 19.38 | 19.38 | 18.41 | 18.70 | 626,813 | -0.79(-4.07%) |
Nov 09, 2005 | 19.60 | 19.99 | 19.22 | 19.50 | 706,028 | -0.10(-0.51%) |
Nov 08, 2005 | 19.62 | 19.75 | 19.15 | 19.60 | 1,089,709 | +0.00(+0.00%) |
Nov 07, 2005 | 20.50 | 20.33 | 19.50 | 19.60 | 1,123,063 | -0.91(-4.42%) |
Nov 04, 2005 | 21.37 | 21.37 | 20.29 | 20.50 | 386,862 | -0.86(-4.03%) |
Nov 03, 2005 | 21.05 | 21.70 | 20.79 | 21.36 | 603,333 | +0.49(+2.36%) |
Nov 02, 2005 | 20.60 | 21.01 | 20.51 | 20.87 | 723,473 | +0.20(+0.95%) |
Nov 01, 2005 | 20.87 | 20.87 | 20.23 | 20.68 | 717,329 | -0.19(-0.92%) |
Oct 31, 2005 | 21.24 | 21.70 | 20.62 | 20.87 | 905,933 | -0.28(-1.34%) |
Oct 28, 2005 | 20.74 | 21.35 | 19.94 | 21.15 | 985,916 | +0.19(+0.89%) |
Oct 27, 2005 | 22.08 | 22.24 | 20.96 | 20.96 | 438,538 | -0.89(-4.09%) |
Oct 26, 2005 | 22.06 | 22.66 | 21.81 | 21.86 | 559,776 | -0.20(-0.91%) |
Oct 25, 2005 | 21.15 | 22.18 | 21.08 | 22.06 | 706,687 | +0.93(+4.40%) |
Oct 24, 2005 | 19.78 | 21.13 | 19.73 | 21.13 | 615,841 | +1.35(+6.82%) |
Oct 21, 2005 | 19.69 | 20.31 | 19.51 | 19.78 | 480,121 | +0.17(+0.88%) |
Oct 20, 2005 | 20.83 | 20.83 | 19.28 | 19.61 | 771,639 | -1.40(-6.68%) |
Oct 19, 2005 | 20.28 | 21.02 | 19.65 | 21.01 | 723,802 | +0.55(+2.67%) |
Oct 18, 2005 | 21.62 | 21.99 | 20.46 | 20.46 | 1,041,762 | -1.01(-4.71%) |
Oct 17, 2005 | 21.76 | 21.87 | 21.12 | 21.47 | 473,428 | +0.41(+1.93%) |
Oct 14, 2005 | 20.02 | 21.17 | 20.02 | 21.07 | 972,202 | +1.05(+5.26%) |
Oct 13, 2005 | 20.59 | 20.59 | 19.42 | 20.02 | 852,720 | -0.81(-3.90%) |
Oct 12, 2005 | 21.62 | 21.63 | 20.64 | 20.83 | 664,775 | -0.82(-3.79%) |
Oct 11, 2005 | 20.60 | 21.76 | 20.60 | 21.65 | 741,686 | +1.40(+6.93%) |
Oct 10, 2005 | 21.12 | 21.12 | 20.13 | 20.24 | 388,178 | -0.45(-2.16%) |
Oct 07, 2005 | 20.51 | 20.98 | 20.14 | 20.69 | 418,021 | +0.47(+2.34%) |
Oct 06, 2005 | 21.46 | 21.46 | 19.98 | 20.22 | 1,175,507 | -1.29(-5.98%) |
Oct 05, 2005 | 22.88 | 22.96 | 21.50 | 21.50 | 845,149 | -1.35(-5.90%) |
Oct 04, 2005 | 24.38 | 24.38 | 22.85 | 22.85 | 1,042,530 | -0.64(-2.72%) |