Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.91 | 22.17 | 21.48 | 22.00 | 554,700 | -0.08(-0.36%) |
Dec 29, 2005 | 22.59 | 22.60 | 22.00 | 22.08 | 299,600 | -0.55(-2.43%) |
Dec 28, 2005 | 22.29 | 22.67 | 22.20 | 22.63 | 159,400 | +0.35(+1.57%) |
Dec 27, 2005 | 22.66 | 23.15 | 22.28 | 22.28 | 305,500 | -0.43(-1.89%) |
Dec 23, 2005 | 22.70 | 23.05 | 22.63 | 22.71 | 436,300 | +0.01(+0.04%) |
Dec 22, 2005 | 21.08 | 22.70 | 21.00 | 22.70 | 617,700 | +1.74(+8.30%) |
Dec 21, 2005 | 20.67 | 21.05 | 20.56 | 20.96 | 249,300 | +0.30(+1.45%) |
Dec 20, 2005 | 20.85 | 20.90 | 20.59 | 20.66 | 325,500 | -0.20(-0.96%) |
Dec 19, 2005 | 21.45 | 21.45 | 20.70 | 20.86 | 445,200 | -0.44(-2.07%) |
Dec 16, 2005 | 21.42 | 21.46 | 21.21 | 21.30 | 526,100 | -0.07(-0.33%) |
Dec 15, 2005 | 21.74 | 21.75 | 21.18 | 21.37 | 401,900 | -0.27(-1.25%) |
Dec 14, 2005 | 21.46 | 21.85 | 21.33 | 21.64 | 292,200 | +0.31(+1.45%) |
Dec 13, 2005 | 21.49 | 21.63 | 21.25 | 21.33 | 333,500 | -0.26(-1.20%) |
Dec 12, 2005 | 21.50 | 21.67 | 21.34 | 21.59 | 250,900 | +0.09(+0.42%) |
Dec 09, 2005 | 21.46 | 21.64 | 21.25 | 21.50 | 249,000 | -0.06(-0.28%) |
Dec 08, 2005 | 21.14 | 21.83 | 20.97 | 21.56 | 379,600 | +0.31(+1.46%) |
Dec 07, 2005 | 21.31 | 21.39 | 20.98 | 21.25 | 386,200 | -0.04(-0.19%) |
Dec 06, 2005 | 21.25 | 21.57 | 21.20 | 21.29 | 284,000 | +0.12(+0.57%) |
Dec 05, 2005 | 21.20 | 21.23 | 20.76 | 21.17 | 324,500 | +0.09(+0.43%) |
Dec 02, 2005 | 20.95 | 21.29 | 20.84 | 21.08 | 267,300 | +0.05(+0.24%) |
Dec 01, 2005 | 20.43 | 21.17 | 20.11 | 21.03 | 508,400 | +0.60(+2.94%) |
Nov 30, 2005 | 20.50 | 20.61 | 20.08 | 20.43 | 387,000 | +0.32(+1.59%) |
Nov 29, 2005 | 20.18 | 20.44 | 20.05 | 20.11 | 291,000 | +0.09(+0.45%) |
Nov 28, 2005 | 20.44 | 20.49 | 20.02 | 20.02 | 385,700 | -0.51(-2.48%) |
Nov 25, 2005 | 20.35 | 20.56 | 20.21 | 20.53 | 119,200 | +0.18(+0.88%) |
Nov 23, 2005 | 20.43 | 20.57 | 20.21 | 20.35 | 462,900 | +0.00(+0.00%) |
Nov 22, 2005 | 19.90 | 20.58 | 19.48 | 20.35 | 701,200 | -0.10(-0.49%) |
Nov 21, 2005 | 20.49 | 20.59 | 20.30 | 20.45 | 658,600 | -0.03(-0.15%) |
Nov 18, 2005 | 20.65 | 20.65 | 20.36 | 20.48 | 362,700 | -0.02(-0.10%) |
Nov 17, 2005 | 20.40 | 20.50 | 20.27 | 20.50 | 505,500 | +0.20(+0.99%) |
Nov 16, 2005 | 20.44 | 20.44 | 19.93 | 20.30 | 262,200 | -0.06(-0.29%) |
Nov 15, 2005 | 20.50 | 20.50 | 20.24 | 20.36 | 276,300 | -0.14(-0.68%) |
Nov 14, 2005 | 20.63 | 20.65 | 20.33 | 20.50 | 195,900 | +0.01(+0.05%) |
Nov 11, 2005 | 20.66 | 20.96 | 20.28 | 20.49 | 220,700 | -0.20(-0.97%) |
Nov 10, 2005 | 20.36 | 20.84 | 19.90 | 20.69 | 334,800 | +0.34(+1.67%) |
Nov 09, 2005 | 20.48 | 20.67 | 20.27 | 20.35 | 334,400 | -0.13(-0.63%) |
Nov 08, 2005 | 20.86 | 20.79 | 20.25 | 20.48 | 523,800 | -0.37(-1.77%) |
Nov 07, 2005 | 20.53 | 21.00 | 20.59 | 20.85 | 364,300 | +0.33(+1.61%) |
Nov 04, 2005 | 20.30 | 20.73 | 20.04 | 20.52 | 372,600 | +0.16(+0.79%) |
Nov 03, 2005 | 20.59 | 21.00 | 20.11 | 20.36 | 312,300 | -0.13(-0.63%) |
Nov 02, 2005 | 20.00 | 20.58 | 19.95 | 20.49 | 473,400 | +0.46(+2.30%) |
Nov 01, 2005 | 19.76 | 20.05 | 19.40 | 20.03 | 302,800 | +0.10(+0.50%) |
Oct 31, 2005 | 19.67 | 20.10 | 19.67 | 19.93 | 322,000 | +0.26(+1.32%) |
Oct 28, 2005 | 19.38 | 19.70 | 19.10 | 19.67 | 217,400 | +0.44(+2.29%) |
Oct 27, 2005 | 20.00 | 20.00 | 19.09 | 19.23 | 382,200 | -0.78(-3.90%) |
Oct 26, 2005 | 20.05 | 20.49 | 19.93 | 20.01 | 246,300 | -0.03(-0.15%) |
Oct 25, 2005 | 20.41 | 20.50 | 19.92 | 20.04 | 318,200 | -0.56(-2.72%) |
Oct 24, 2005 | 20.10 | 20.80 | 19.83 | 20.60 | 413,600 | +0.60(+3.00%) |
Oct 21, 2005 | 19.89 | 20.33 | 19.80 | 20.00 | 563,200 | +0.12(+0.60%) |
Oct 20, 2005 | 20.10 | 20.19 | 19.75 | 19.88 | 389,300 | -0.34(-1.68%) |
Oct 19, 2005 | 19.93 | 20.23 | 19.77 | 20.22 | 625,900 | +0.22(+1.10%) |
Oct 18, 2005 | 20.89 | 20.90 | 19.90 | 20.00 | 549,200 | -0.89(-4.26%) |
Oct 17, 2005 | 20.73 | 20.95 | 20.55 | 20.89 | 380,200 | +0.26(+1.26%) |
Oct 14, 2005 | 20.74 | 20.90 | 20.44 | 20.63 | 462,400 | -0.10(-0.48%) |
Oct 13, 2005 | 20.68 | 20.79 | 20.53 | 20.73 | 628,000 | +0.08(+0.39%) |
Oct 12, 2005 | 20.80 | 21.11 | 20.51 | 20.65 | 1,225,800 | +0.04(+0.19%) |
Oct 11, 2005 | 20.31 | 20.64 | 20.25 | 20.61 | 1,574,100 | +0.37(+1.83%) |
Oct 10, 2005 | 20.68 | 20.68 | 20.10 | 20.24 | 779,800 | -0.38(-1.84%) |
Oct 07, 2005 | 20.43 | 20.67 | 20.30 | 20.62 | 600,700 | +0.19(+0.93%) |
Oct 06, 2005 | 20.15 | 20.52 | 19.91 | 20.43 | 1,059,900 | +0.37(+1.84%) |
Oct 05, 2005 | 20.21 | 20.27 | 19.89 | 20.06 | 1,144,800 | -0.14(-0.69%) |
Oct 04, 2005 | 20.54 | 20.60 | 20.20 | 20.20 | 637,700 | -0.48(-2.32%) |