Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.20 | 19.20 | 19.02 | 19.08 | 65,300 | -0.03(-0.16%) |
Dec 29, 2005 | 19.30 | 19.30 | 19.02 | 19.11 | 52,200 | -0.14(-0.73%) |
Dec 28, 2005 | 19.32 | 19.39 | 19.16 | 19.25 | 29,000 | -0.13(-0.67%) |
Dec 27, 2005 | 19.41 | 19.50 | 19.09 | 19.38 | 63,200 | -0.37(-1.87%) |
Dec 23, 2005 | 19.71 | 19.89 | 19.61 | 19.75 | 36,000 | -0.01(-0.05%) |
Dec 22, 2005 | 19.76 | 19.97 | 19.76 | 19.76 | 39,400 | -0.06(-0.30%) |
Dec 21, 2005 | 19.66 | 19.93 | 19.66 | 19.82 | 42,500 | +0.16(+0.81%) |
Dec 20, 2005 | 19.77 | 19.93 | 19.66 | 19.66 | 26,900 | -0.11(-0.56%) |
Dec 19, 2005 | 19.85 | 19.96 | 19.70 | 19.77 | 28,500 | -0.13(-0.65%) |
Dec 16, 2005 | 19.91 | 20.03 | 19.83 | 19.90 | 20,900 | -0.05(-0.25%) |
Dec 15, 2005 | 20.02 | 20.09 | 19.91 | 19.95 | 28,100 | -0.04(-0.20%) |
Dec 14, 2005 | 19.96 | 20.10 | 19.96 | 19.99 | 38,400 | +0.13(+0.65%) |
Dec 13, 2005 | 19.82 | 19.95 | 19.71 | 19.86 | 39,100 | +0.01(+0.05%) |
Dec 12, 2005 | 20.30 | 20.30 | 19.85 | 19.85 | 44,800 | -0.45(-2.22%) |
Dec 09, 2005 | 20.20 | 20.35 | 20.12 | 20.30 | 33,000 | +0.15(+0.74%) |
Dec 08, 2005 | 20.55 | 20.59 | 20.10 | 20.15 | 32,700 | -0.27(-1.32%) |
Dec 07, 2005 | 20.60 | 20.74 | 20.22 | 20.42 | 35,200 | -0.23(-1.11%) |
Dec 06, 2005 | 20.50 | 20.70 | 20.38 | 20.65 | 39,900 | +0.21(+1.03%) |
Dec 05, 2005 | 20.62 | 20.73 | 20.31 | 20.44 | 28,100 | -0.14(-0.68%) |
Dec 02, 2005 | 20.45 | 20.83 | 20.41 | 20.58 | 40,300 | +0.14(+0.68%) |
Dec 01, 2005 | 20.20 | 20.44 | 20.15 | 20.44 | 37,000 | +0.32(+1.59%) |
Nov 30, 2005 | 20.18 | 20.18 | 20.04 | 20.12 | 36,800 | -0.07(-0.35%) |
Nov 29, 2005 | 20.58 | 20.59 | 20.01 | 20.19 | 62,200 | -0.19(-0.93%) |
Nov 28, 2005 | 20.39 | 20.40 | 20.11 | 20.38 | 43,200 | +0.13(+0.64%) |
Nov 25, 2005 | 20.69 | 20.70 | 20.05 | 20.25 | 24,400 | -0.41(-1.98%) |
Nov 23, 2005 | 20.45 | 20.84 | 20.23 | 20.66 | 41,600 | +0.46(+2.28%) |
Nov 22, 2005 | 20.05 | 20.44 | 19.85 | 20.20 | 73,700 | +0.05(+0.25%) |
Nov 21, 2005 | 20.23 | 20.23 | 19.93 | 20.15 | 68,600 | +0.26(+1.31%) |
Nov 18, 2005 | 19.88 | 19.90 | 19.65 | 19.89 | 42,900 | +0.01(+0.06%) |
Nov 17, 2005 | 19.60 | 19.98 | 19.50 | 19.88 | 56,400 | +0.59(+3.05%) |
Nov 16, 2005 | 18.99 | 19.29 | 18.80 | 19.29 | 64,800 | +0.44(+2.33%) |
Nov 15, 2005 | 19.00 | 19.12 | 18.75 | 18.85 | 71,600 | -0.15(-0.79%) |
Nov 14, 2005 | 19.04 | 19.17 | 18.98 | 19.00 | 26,100 | -0.16(-0.84%) |
Nov 11, 2005 | 19.37 | 19.37 | 19.01 | 19.16 | 37,100 | -0.21(-1.08%) |
Nov 10, 2005 | 19.38 | 19.50 | 19.15 | 19.37 | 36,100 | -0.31(-1.58%) |
Nov 09, 2005 | 19.85 | 19.91 | 19.62 | 19.68 | 29,200 | -0.27(-1.35%) |
Nov 08, 2005 | 20.03 | 20.11 | 19.95 | 19.95 | 22,000 | +0.00(+0.00%) |
Nov 07, 2005 | 19.80 | 20.03 | 19.80 | 19.95 | 42,000 | +0.15(+0.76%) |
Nov 04, 2005 | 19.72 | 19.86 | 19.58 | 19.80 | 42,500 | +0.17(+0.87%) |
Nov 03, 2005 | 19.45 | 19.75 | 19.45 | 19.63 | 39,400 | +0.08(+0.41%) |
Nov 02, 2005 | 19.37 | 19.65 | 19.32 | 19.55 | 31,100 | +0.24(+1.24%) |
Nov 01, 2005 | 19.47 | 19.47 | 19.15 | 19.31 | 40,300 | -0.15(-0.77%) |
Oct 31, 2005 | 19.29 | 19.49 | 19.29 | 19.46 | 36,600 | +0.27(+1.41%) |
Oct 28, 2005 | 19.06 | 19.25 | 19.06 | 19.19 | 40,000 | +0.07(+0.37%) |
Oct 27, 2005 | 19.24 | 19.39 | 19.11 | 19.12 | 45,200 | -0.11(-0.57%) |
Oct 26, 2005 | 19.21 | 19.39 | 19.00 | 19.23 | 42,600 | +0.02(+0.10%) |
Oct 25, 2005 | 19.30 | 19.49 | 19.12 | 19.21 | 40,300 | +0.14(+0.73%) |
Oct 24, 2005 | 19.00 | 19.15 | 18.91 | 19.07 | 47,300 | +0.00(+0.00%) |
Oct 21, 2005 | 18.75 | 19.30 | 18.75 | 19.07 | 42,400 | +0.45(+2.42%) |
Oct 20, 2005 | 18.85 | 18.99 | 18.55 | 18.62 | 44,200 | -0.29(-1.53%) |
Oct 19, 2005 | 18.73 | 18.91 | 18.66 | 18.91 | 38,300 | -0.06(-0.32%) |
Oct 18, 2005 | 19.11 | 19.32 | 18.80 | 18.97 | 71,700 | -0.09(-0.47%) |
Oct 17, 2005 | 18.85 | 19.07 | 18.80 | 19.06 | 27,800 | +0.21(+1.11%) |
Oct 14, 2005 | 18.20 | 18.86 | 18.20 | 18.85 | 81,300 | +0.40(+2.17%) |
Oct 13, 2005 | 18.88 | 19.01 | 18.01 | 18.45 | 87,000 | -0.68(-3.55%) |
Oct 12, 2005 | 19.60 | 19.80 | 19.10 | 19.13 | 55,400 | -0.61(-3.09%) |
Oct 11, 2005 | 19.55 | 19.82 | 19.55 | 19.74 | 41,300 | +0.03(+0.16%) |
Oct 10, 2005 | 20.03 | 20.03 | 19.37 | 19.71 | 80,900 | -0.30(-1.50%) |
Oct 07, 2005 | 19.91 | 20.07 | 19.91 | 20.01 | 58,300 | -0.05(-0.25%) |
Oct 06, 2005 | 20.60 | 20.66 | 20.06 | 20.06 | 83,400 | -0.77(-3.70%) |
Oct 05, 2005 | 21.17 | 21.17 | 20.75 | 20.83 | 43,400 | -0.34(-1.61%) |
Oct 04, 2005 | 21.40 | 21.47 | 21.16 | 21.17 | 33,000 | -0.19(-0.89%) |