Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.97 | 21.02 | 20.75 | 20.91 | 1,825,158 | -0.13(-0.62%) |
Dec 29, 2005 | 20.99 | 21.19 | 20.98 | 21.04 | 1,538,497 | +0.07(+0.32%) |
Dec 28, 2005 | 21.25 | 21.34 | 20.88 | 20.97 | 1,831,189 | -0.30(-1.43%) |
Dec 27, 2005 | 21.03 | 21.38 | 20.97 | 21.28 | 3,099,878 | +0.23(+1.07%) |
Dec 23, 2005 | 21.06 | 21.11 | 20.95 | 21.05 | 1,796,953 | +0.02(+0.11%) |
Dec 22, 2005 | 20.81 | 21.07 | 20.77 | 21.03 | 1,898,597 | +0.25(+1.19%) |
Dec 21, 2005 | 21.17 | 21.17 | 20.78 | 20.78 | 2,854,903 | -0.14(-0.65%) |
Dec 20, 2005 | 21.20 | 21.25 | 20.88 | 20.91 | 2,623,233 | +0.06(+0.27%) |
Dec 19, 2005 | 21.09 | 21.14 | 20.72 | 20.86 | 2,117,851 | -0.24(-1.12%) |
Dec 16, 2005 | 21.02 | 21.29 | 21.03 | 21.09 | 2,345,441 | +0.08(+0.38%) |
Dec 15, 2005 | 21.33 | 21.38 | 20.97 | 21.02 | 2,339,410 | -0.30(-1.40%) |
Dec 14, 2005 | 21.13 | 21.40 | 21.18 | 21.31 | 2,188,984 | +0.19(+0.88%) |
Dec 13, 2005 | 20.88 | 21.13 | 20.85 | 21.13 | 2,249,473 | +0.22(+1.05%) |
Dec 12, 2005 | 21.00 | 21.10 | 20.85 | 20.91 | 2,229,606 | +0.02(+0.08%) |
Dec 09, 2005 | 21.01 | 21.08 | 20.89 | 20.89 | 2,697,027 | -0.06(-0.30%) |
Dec 08, 2005 | 20.47 | 20.97 | 20.45 | 20.95 | 3,920,303 | +0.49(+2.40%) |
Dec 07, 2005 | 20.63 | 20.78 | 20.38 | 20.46 | 2,608,509 | -0.21(-1.04%) |
Dec 06, 2005 | 20.66 | 20.84 | 20.58 | 20.68 | 2,844,614 | +0.12(+0.58%) |
Dec 05, 2005 | 20.59 | 20.69 | 20.40 | 20.56 | 2,491,078 | -0.17(-0.84%) |
Dec 02, 2005 | 20.76 | 20.81 | 20.60 | 20.73 | 2,506,510 | -0.01(-0.05%) |
Dec 01, 2005 | 20.67 | 20.84 | 20.60 | 20.75 | 2,899,250 | +0.15(+0.71%) |
Nov 30, 2005 | 20.91 | 20.99 | 20.58 | 20.60 | 2,921,069 | -0.36(-1.69%) |
Nov 29, 2005 | 21.06 | 21.20 | 20.93 | 20.95 | 3,179,171 | +0.00(+0.00%) |
Nov 28, 2005 | 20.81 | 21.00 | 20.66 | 20.95 | 2,259,762 | +0.14(+0.68%) |
Nov 25, 2005 | 20.83 | 20.89 | 20.73 | 20.81 | 580,595 | +0.01(+0.05%) |
Nov 23, 2005 | 20.58 | 20.89 | 20.54 | 20.80 | 1,784,891 | +0.17(+0.82%) |
Nov 22, 2005 | 20.47 | 20.69 | 20.44 | 20.63 | 2,590,061 | +0.07(+0.33%) |
Nov 21, 2005 | 20.53 | 20.68 | 20.50 | 20.56 | 1,747,816 | -0.02(-0.08%) |
Nov 18, 2005 | 20.60 | 20.67 | 20.20 | 20.58 | 2,286,370 | +0.01(+0.05%) |
Nov 17, 2005 | 20.49 | 20.63 | 20.41 | 20.57 | 2,573,918 | +0.14(+0.69%) |
Nov 16, 2005 | 20.18 | 20.46 | 20.18 | 20.43 | 2,707,670 | +0.23(+1.14%) |
Nov 15, 2005 | 20.19 | 20.37 | 20.06 | 20.20 | 3,343,256 | +0.02(+0.08%) |
Nov 14, 2005 | 20.46 | 20.63 | 20.05 | 20.18 | 5,490,553 | -0.39(-1.92%) |
Nov 11, 2005 | 20.56 | 20.65 | 20.44 | 20.58 | 3,805,355 | -0.02(-0.08%) |
Nov 10, 2005 | 20.83 | 20.83 | 20.36 | 20.59 | 3,236,822 | -0.24(-1.14%) |
Nov 09, 2005 | 20.78 | 20.91 | 20.69 | 20.83 | 3,239,838 | +0.05(+0.24%) |
Nov 08, 2005 | 20.67 | 20.90 | 20.55 | 20.78 | 3,459,091 | -0.08(-0.38%) |
Nov 07, 2005 | 20.88 | 21.06 | 20.74 | 20.86 | 2,475,822 | -0.02(-0.08%) |
Nov 04, 2005 | 20.97 | 21.09 | 20.78 | 20.88 | 3,825,223 | +0.06(+0.30%) |
Nov 03, 2005 | 21.06 | 21.10 | 20.78 | 20.81 | 4,678,820 | -0.24(-1.15%) |
Nov 02, 2005 | 20.87 | 21.11 | 20.69 | 21.06 | 3,059,256 | +0.08(+0.40%) |
Nov 01, 2005 | 21.40 | 21.40 | 20.91 | 20.97 | 4,331,492 | -0.43(-2.00%) |
Oct 31, 2005 | 21.38 | 21.50 | 21.30 | 21.40 | 3,683,843 | +0.03(+0.16%) |
Oct 28, 2005 | 20.83 | 21.37 | 20.78 | 21.37 | 3,532,175 | +0.73(+3.52%) |
Oct 27, 2005 | 20.94 | 21.00 | 20.55 | 20.64 | 3,070,254 | -0.03(-0.14%) |
Oct 26, 2005 | 20.66 | 20.97 | 20.37 | 20.67 | 3,135,533 | -0.18(-0.87%) |
Oct 25, 2005 | 20.85 | 21.04 | 20.61 | 20.85 | 2,014,610 | -0.12(-0.59%) |
Oct 24, 2005 | 20.45 | 20.97 | 20.44 | 20.97 | 1,727,771 | +0.53(+2.59%) |
Oct 21, 2005 | 20.28 | 20.53 | 20.18 | 20.44 | 2,835,390 | +0.23(+1.14%) |
Oct 20, 2005 | 20.82 | 20.95 | 20.07 | 20.21 | 3,270,704 | -0.60(-2.87%) |
Oct 19, 2005 | 20.69 | 20.83 | 20.40 | 20.81 | 3,807,306 | +0.13(+0.63%) |
Oct 18, 2005 | 21.08 | 21.12 | 20.55 | 20.68 | 3,060,852 | -0.40(-1.90%) |
Oct 17, 2005 | 20.85 | 21.28 | 20.77 | 21.08 | 2,666,161 | +0.34(+1.66%) |
Oct 14, 2005 | 20.74 | 20.91 | 20.54 | 20.73 | 2,651,083 | +0.00(+0.00%) |
Oct 13, 2005 | 21.02 | 21.02 | 20.43 | 20.73 | 3,655,816 | -0.42(-2.00%) |
Oct 12, 2005 | 21.33 | 21.70 | 21.06 | 21.16 | 2,716,894 | -0.32(-1.50%) |
Oct 11, 2005 | 21.48 | 21.62 | 21.43 | 21.48 | 2,503,850 | +0.07(+0.32%) |
Oct 10, 2005 | 21.71 | 21.72 | 21.36 | 21.41 | 2,403,625 | -0.25(-1.17%) |
Oct 07, 2005 | 21.70 | 21.92 | 21.61 | 21.66 | 4,184,081 | +0.07(+0.34%) |
Oct 06, 2005 | 22.06 | 22.15 | 21.31 | 21.59 | 3,949,218 | -0.50(-2.25%) |
Oct 05, 2005 | 22.62 | 22.72 | 22.09 | 22.09 | 2,572,145 | -0.60(-2.66%) |
Oct 04, 2005 | 22.92 | 23.00 | 22.69 | 22.69 | 4,698,510 | +0.02(+0.10%) |