Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.58 | 20.78 | 20.46 | 20.62 | 694,938 | +0.01(+0.05%) |
Dec 29, 2005 | 20.53 | 20.68 | 20.30 | 20.61 | 757,586 | +0.17(+0.81%) |
Dec 28, 2005 | 20.24 | 20.49 | 20.19 | 20.44 | 808,500 | +0.25(+1.26%) |
Dec 27, 2005 | 19.96 | 20.34 | 19.95 | 20.19 | 959,609 | +0.23(+1.13%) |
Dec 23, 2005 | 19.98 | 20.16 | 19.87 | 19.96 | 463,734 | -0.02(-0.10%) |
Dec 22, 2005 | 19.83 | 19.98 | 19.58 | 19.98 | 784,624 | +0.14(+0.69%) |
Dec 21, 2005 | 19.60 | 19.88 | 19.54 | 19.85 | 639,229 | +0.26(+1.35%) |
Dec 20, 2005 | 19.47 | 19.70 | 19.41 | 19.58 | 1,008,176 | +0.23(+1.16%) |
Dec 19, 2005 | 19.41 | 19.57 | 19.24 | 19.36 | 1,005,421 | +0.00(+0.00%) |
Dec 16, 2005 | 19.47 | 19.47 | 19.12 | 19.36 | 854,822 | +0.05(+0.25%) |
Dec 15, 2005 | 19.41 | 19.51 | 19.18 | 19.31 | 1,031,235 | -0.01(-0.05%) |
Dec 14, 2005 | 19.60 | 19.69 | 19.10 | 19.32 | 1,130,512 | -0.31(-1.60%) |
Dec 13, 2005 | 19.69 | 19.74 | 19.41 | 19.63 | 1,502,214 | -0.17(-0.84%) |
Dec 12, 2005 | 20.26 | 20.49 | 19.50 | 19.80 | 1,385,388 | -0.40(-1.99%) |
Dec 09, 2005 | 20.09 | 20.27 | 19.69 | 20.20 | 1,262,643 | -0.04(-0.19%) |
Dec 08, 2005 | 20.75 | 20.87 | 20.24 | 20.24 | 1,474,768 | -0.49(-2.36%) |
Dec 07, 2005 | 21.15 | 21.21 | 20.56 | 20.73 | 1,144,184 | -0.40(-1.90%) |
Dec 06, 2005 | 21.37 | 21.48 | 21.04 | 21.13 | 807,275 | -0.24(-1.10%) |
Dec 05, 2005 | 21.55 | 21.61 | 21.01 | 21.37 | 1,807,800 | -0.19(-0.86%) |
Dec 02, 2005 | 21.81 | 21.81 | 21.30 | 21.55 | 928,489 | -0.25(-1.17%) |
Dec 01, 2005 | 21.37 | 21.90 | 21.35 | 21.81 | 2,890,867 | +0.49(+2.30%) |
Nov 30, 2005 | 20.84 | 21.32 | 20.83 | 21.32 | 566,174 | +0.15(+0.69%) |
Nov 29, 2005 | 21.09 | 21.60 | 20.88 | 21.17 | 1,444,566 | +0.08(+0.37%) |
Nov 28, 2005 | 21.27 | 21.27 | 20.77 | 21.09 | 850,333 | -0.25(-1.19%) |
Nov 25, 2005 | 21.38 | 21.90 | 20.98 | 21.35 | 377,109 | -0.03(-0.14%) |
Nov 23, 2005 | 21.27 | 21.44 | 21.10 | 21.38 | 537,809 | -0.04(-0.18%) |
Nov 22, 2005 | 21.43 | 21.56 | 20.99 | 21.41 | 715,651 | -0.02(-0.09%) |
Nov 21, 2005 | 20.75 | 21.43 | 20.61 | 21.43 | 1,688,116 | +0.30(+1.44%) |
Nov 18, 2005 | 20.60 | 21.13 | 20.48 | 21.13 | 2,464,272 | +0.57(+2.76%) |
Nov 17, 2005 | 20.58 | 20.58 | 19.86 | 20.56 | 2,119,711 | +0.97(+4.95%) |
Nov 16, 2005 | 19.44 | 19.69 | 19.17 | 19.59 | 1,164,489 | +0.19(+0.96%) |
Nov 15, 2005 | 19.38 | 19.69 | 19.06 | 19.41 | 1,140,103 | -0.08(-0.40%) |
Nov 14, 2005 | 19.75 | 19.95 | 18.98 | 19.48 | 1,620,979 | -0.02(-0.10%) |
Nov 11, 2005 | 19.50 | 19.75 | 19.13 | 19.50 | 735,955 | +0.05(+0.25%) |
Nov 10, 2005 | 18.82 | 19.62 | 18.69 | 19.45 | 1,851,367 | +0.61(+3.22%) |
Nov 09, 2005 | 18.84 | 19.00 | 18.33 | 18.85 | 777,176 | +0.01(+0.05%) |
Nov 08, 2005 | 19.05 | 19.05 | 18.67 | 18.84 | 545,972 | -0.23(-1.18%) |
Nov 07, 2005 | 19.01 | 19.16 | 18.72 | 19.06 | 705,652 | +0.25(+1.30%) |
Nov 04, 2005 | 18.88 | 18.88 | 18.59 | 18.82 | 407,004 | -0.07(-0.36%) |
Nov 03, 2005 | 19.09 | 19.31 | 18.68 | 18.89 | 771,972 | -0.15(-0.77%) |
Nov 02, 2005 | 18.90 | 19.10 | 18.77 | 19.03 | 600,151 | +0.06(+0.31%) |
Nov 01, 2005 | 18.61 | 19.16 | 18.61 | 18.97 | 1,123,370 | +0.31(+1.68%) |
Oct 31, 2005 | 18.26 | 18.79 | 18.14 | 18.66 | 1,466,503 | +0.52(+2.86%) |
Oct 28, 2005 | 18.07 | 18.32 | 17.93 | 18.14 | 1,477,727 | +0.17(+0.93%) |
Oct 27, 2005 | 18.13 | 18.25 | 17.76 | 17.97 | 783,094 | -0.17(-0.92%) |
Oct 26, 2005 | 17.95 | 18.62 | 17.85 | 18.14 | 1,152,449 | +0.12(+0.65%) |
Oct 25, 2005 | 17.89 | 18.63 | 17.84 | 18.02 | 1,141,328 | +0.09(+0.49%) |
Oct 24, 2005 | 17.74 | 18.13 | 17.60 | 17.94 | 1,298,457 | +0.25(+1.38%) |
Oct 21, 2005 | 17.66 | 17.84 | 17.51 | 17.69 | 1,126,227 | +0.04(+0.22%) |
Oct 20, 2005 | 17.35 | 18.14 | 17.15 | 17.65 | 3,291,546 | -0.45(-2.49%) |
Oct 19, 2005 | 18.38 | 18.45 | 17.66 | 18.10 | 2,265,208 | -0.37(-2.02%) |
Oct 18, 2005 | 18.88 | 18.88 | 18.23 | 18.47 | 1,354,064 | -0.25(-1.36%) |
Oct 17, 2005 | 18.56 | 18.96 | 18.34 | 18.73 | 1,626,081 | +0.00(+0.00%) |
Oct 14, 2005 | 18.85 | 19.58 | 18.67 | 18.73 | 1,548,741 | -0.12(-0.62%) |
Oct 13, 2005 | 18.85 | 18.91 | 18.65 | 18.85 | 1,592,206 | +0.05(+0.26%) |
Oct 12, 2005 | 19.12 | 19.26 | 18.69 | 18.80 | 2,153,585 | -0.30(-1.59%) |
Oct 11, 2005 | 18.73 | 19.55 | 18.73 | 19.10 | 2,280,411 | +0.46(+2.47%) |
Oct 10, 2005 | 18.77 | 19.04 | 18.62 | 18.64 | 1,448,852 | -0.04(-0.21%) |
Oct 07, 2005 | 18.38 | 18.74 | 18.32 | 18.68 | 3,225,328 | +0.30(+1.65%) |
Oct 06, 2005 | 18.67 | 18.72 | 18.19 | 18.38 | 2,374,892 | -0.38(-2.04%) |
Oct 05, 2005 | 19.63 | 19.65 | 18.73 | 18.76 | 1,973,907 | -0.83(-4.25%) |
Oct 04, 2005 | 19.85 | 19.95 | 19.54 | 19.59 | 1,198,669 | -0.21(-1.04%) |