Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.60 | 20.39 | 19.28 | 19.78 | 246,300 | +0.18(+0.92%) |
Dec 29, 2005 | 19.37 | 19.66 | 19.29 | 19.60 | 71,500 | +0.29(+1.50%) |
Dec 28, 2005 | 19.20 | 19.38 | 19.15 | 19.31 | 144,100 | +0.01(+0.05%) |
Dec 27, 2005 | 19.42 | 19.52 | 19.21 | 19.30 | 91,700 | -0.15(-0.77%) |
Dec 23, 2005 | 19.45 | 19.66 | 19.42 | 19.45 | 48,300 | +0.00(+0.00%) |
Dec 22, 2005 | 19.70 | 19.81 | 19.31 | 19.45 | 86,600 | -0.25(-1.27%) |
Dec 21, 2005 | 19.39 | 19.72 | 19.37 | 19.70 | 73,000 | +0.41(+2.13%) |
Dec 20, 2005 | 19.30 | 19.50 | 19.20 | 19.29 | 65,200 | +0.04(+0.21%) |
Dec 19, 2005 | 19.20 | 19.75 | 19.17 | 19.25 | 172,800 | -0.51(-2.58%) |
Dec 16, 2005 | 19.38 | 19.76 | 19.24 | 19.76 | 280,400 | +0.63(+3.29%) |
Dec 15, 2005 | 19.82 | 19.82 | 19.02 | 19.13 | 201,000 | -0.63(-3.19%) |
Dec 14, 2005 | 19.93 | 20.07 | 19.76 | 19.76 | 155,600 | -0.14(-0.70%) |
Dec 13, 2005 | 19.83 | 19.91 | 19.75 | 19.90 | 74,200 | +0.00(+0.00%) |
Dec 12, 2005 | 19.99 | 19.99 | 19.54 | 19.90 | 138,000 | -0.04(-0.20%) |
Dec 09, 2005 | 20.01 | 20.03 | 19.80 | 19.94 | 69,300 | -0.09(-0.45%) |
Dec 08, 2005 | 19.94 | 20.03 | 19.71 | 20.03 | 154,300 | +0.09(+0.45%) |
Dec 07, 2005 | 20.04 | 20.20 | 19.75 | 19.94 | 251,400 | -0.02(-0.10%) |
Dec 06, 2005 | 19.89 | 20.15 | 19.89 | 19.96 | 233,900 | +0.17(+0.86%) |
Dec 05, 2005 | 20.03 | 20.18 | 19.75 | 19.79 | 185,900 | -0.08(-0.40%) |
Dec 02, 2005 | 20.05 | 20.73 | 19.63 | 19.87 | 180,500 | -0.24(-1.19%) |
Dec 01, 2005 | 19.12 | 20.13 | 19.12 | 20.11 | 346,600 | +1.06(+5.56%) |
Nov 30, 2005 | 19.23 | 19.28 | 18.97 | 19.05 | 701,700 | +0.03(+0.16%) |
Nov 29, 2005 | 18.65 | 19.09 | 18.73 | 19.02 | 171,300 | +0.37(+1.98%) |
Nov 28, 2005 | 19.25 | 19.31 | 18.57 | 18.65 | 183,900 | -0.56(-2.92%) |
Nov 25, 2005 | 19.27 | 19.27 | 19.10 | 19.21 | 18,200 | -0.01(-0.05%) |
Nov 23, 2005 | 19.16 | 19.42 | 19.10 | 19.22 | 162,300 | -0.04(-0.21%) |
Nov 22, 2005 | 19.15 | 19.27 | 19.03 | 19.26 | 112,500 | +0.00(+0.00%) |
Nov 21, 2005 | 18.94 | 19.26 | 18.70 | 19.26 | 405,100 | +0.52(+2.77%) |
Nov 18, 2005 | 18.88 | 18.89 | 18.59 | 18.74 | 139,800 | -0.01(-0.05%) |
Nov 17, 2005 | 18.13 | 18.77 | 18.01 | 18.75 | 254,500 | +0.62(+3.42%) |
Nov 16, 2005 | 18.11 | 18.35 | 18.01 | 18.13 | 168,400 | -0.07(-0.38%) |
Nov 15, 2005 | 18.09 | 18.54 | 17.99 | 18.20 | 444,000 | +0.20(+1.11%) |
Nov 14, 2005 | 18.00 | 18.16 | 17.88 | 18.00 | 379,100 | +0.01(+0.06%) |
Nov 11, 2005 | 17.82 | 18.05 | 17.67 | 17.99 | 125,600 | +0.16(+0.90%) |
Nov 10, 2005 | 18.08 | 18.17 | 17.58 | 17.83 | 496,900 | -0.17(-0.94%) |
Nov 09, 2005 | 17.62 | 18.29 | 17.62 | 18.00 | 654,700 | +0.55(+3.15%) |
Nov 08, 2005 | 17.79 | 17.79 | 17.35 | 17.45 | 327,600 | -0.26(-1.47%) |
Nov 07, 2005 | 17.67 | 17.99 | 17.62 | 17.71 | 418,300 | +0.04(+0.23%) |
Nov 04, 2005 | 17.50 | 18.17 | 17.39 | 17.67 | 742,600 | +0.98(+5.87%) |
Nov 03, 2005 | 16.65 | 17.04 | 16.54 | 16.69 | 324,700 | +0.14(+0.85%) |
Nov 02, 2005 | 16.41 | 16.71 | 16.38 | 16.55 | 188,400 | +0.15(+0.91%) |
Nov 01, 2005 | 16.44 | 16.55 | 16.33 | 16.40 | 213,500 | -0.10(-0.61%) |
Oct 31, 2005 | 16.29 | 16.68 | 16.29 | 16.50 | 170,400 | +0.21(+1.29%) |
Oct 28, 2005 | 16.16 | 16.40 | 15.82 | 16.29 | 144,500 | +0.28(+1.75%) |
Oct 27, 2005 | 16.04 | 16.08 | 15.71 | 16.01 | 122,600 | -0.01(-0.06%) |
Oct 26, 2005 | 16.16 | 16.36 | 15.97 | 16.02 | 76,200 | -0.27(-1.66%) |
Oct 25, 2005 | 16.40 | 16.40 | 15.97 | 16.29 | 142,100 | -0.19(-1.15%) |
Oct 24, 2005 | 15.89 | 16.49 | 15.82 | 16.48 | 211,400 | +0.62(+3.91%) |
Oct 21, 2005 | 15.56 | 15.91 | 15.51 | 15.86 | 160,100 | +0.23(+1.47%) |
Oct 20, 2005 | 15.75 | 15.75 | 15.47 | 15.63 | 97,900 | -0.12(-0.76%) |
Oct 19, 2005 | 15.30 | 15.85 | 15.30 | 15.75 | 180,000 | +0.32(+2.07%) |
Oct 18, 2005 | 15.45 | 15.81 | 15.37 | 15.43 | 92,200 | -0.02(-0.13%) |
Oct 17, 2005 | 15.55 | 15.64 | 15.41 | 15.45 | 138,700 | -0.17(-1.09%) |
Oct 14, 2005 | 15.26 | 15.74 | 15.20 | 15.62 | 245,000 | +0.46(+3.03%) |
Oct 13, 2005 | 14.90 | 15.19 | 14.73 | 15.16 | 183,400 | +0.29(+1.95%) |
Oct 12, 2005 | 15.00 | 15.02 | 14.79 | 14.87 | 181,300 | -0.14(-0.93%) |
Oct 11, 2005 | 15.01 | 15.10 | 14.86 | 15.01 | 213,300 | +0.06(+0.40%) |
Oct 10, 2005 | 16.21 | 16.21 | 14.78 | 14.95 | 104,000 | -0.31(-2.03%) |
Oct 07, 2005 | 15.33 | 15.33 | 15.12 | 15.26 | 121,800 | -0.07(-0.46%) |
Oct 06, 2005 | 15.60 | 15.81 | 15.25 | 15.33 | 292,500 | +0.51(+3.44%) |
Oct 05, 2005 | 15.35 | 15.35 | 14.75 | 14.82 | 150,100 | -0.62(-4.02%) |
Oct 04, 2005 | 15.47 | 15.95 | 15.36 | 15.44 | 133,400 | -0.03(-0.19%) |