Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.22 | 20.62 | 20.07 | 20.50 | 92,506 | -0.03(-0.14%) |
Dec 29, 2005 | 20.29 | 20.62 | 20.15 | 20.53 | 54,698 | +0.25(+1.24%) |
Dec 28, 2005 | 20.41 | 20.70 | 20.02 | 20.28 | 82,757 | +0.03(+0.14%) |
Dec 27, 2005 | 20.85 | 21.00 | 20.16 | 20.25 | 135,070 | +0.38(+1.93%) |
Dec 23, 2005 | 20.38 | 20.79 | 19.53 | 19.87 | 93,712 | -0.57(-2.78%) |
Dec 22, 2005 | 20.21 | 20.50 | 19.55 | 20.44 | 88,961 | +0.42(+2.10%) |
Dec 21, 2005 | 19.80 | 20.11 | 19.56 | 20.02 | 84,877 | +0.04(+0.19%) |
Dec 20, 2005 | 20.49 | 20.49 | 19.24 | 19.98 | 178,224 | -0.36(-1.79%) |
Dec 19, 2005 | 20.55 | 21.04 | 20.11 | 20.35 | 144,431 | -0.30(-1.45%) |
Dec 16, 2005 | 21.19 | 21.59 | 20.29 | 20.64 | 178,830 | -0.55(-2.60%) |
Dec 15, 2005 | 20.44 | 21.29 | 20.34 | 21.19 | 389,852 | +0.60(+2.90%) |
Dec 14, 2005 | 20.52 | 20.84 | 20.28 | 20.60 | 94,535 | -0.15(-0.72%) |
Dec 13, 2005 | 20.47 | 20.89 | 20.29 | 20.75 | 107,982 | +0.21(+1.00%) |
Dec 12, 2005 | 20.61 | 21.10 | 20.36 | 20.54 | 174,364 | +0.02(+0.09%) |
Dec 09, 2005 | 20.62 | 20.62 | 20.01 | 20.52 | 85,849 | +0.10(+0.50%) |
Dec 08, 2005 | 20.60 | 20.68 | 20.06 | 20.42 | 104,365 | +0.09(+0.46%) |
Dec 07, 2005 | 20.59 | 20.68 | 20.12 | 20.33 | 166,358 | -0.13(-0.64%) |
Dec 06, 2005 | 20.66 | 20.87 | 20.35 | 20.46 | 192,915 | +0.01(+0.05%) |
Dec 05, 2005 | 19.99 | 20.62 | 19.93 | 20.45 | 200,307 | +0.57(+2.86%) |
Dec 02, 2005 | 20.26 | 20.26 | 19.17 | 19.88 | 184,567 | -0.14(-0.70%) |
Dec 01, 2005 | 19.88 | 20.28 | 19.59 | 20.02 | 279,753 | +0.45(+2.29%) |
Nov 30, 2005 | 19.39 | 19.78 | 19.18 | 19.57 | 154,238 | +0.16(+0.82%) |
Nov 29, 2005 | 19.06 | 19.57 | 19.06 | 19.41 | 152,619 | +0.40(+2.11%) |
Nov 28, 2005 | 19.17 | 19.22 | 18.56 | 19.01 | 389,387 | -0.07(-0.34%) |
Nov 25, 2005 | 19.25 | 19.25 | 19.08 | 19.08 | 48,732 | -0.03(-0.15%) |
Nov 23, 2005 | 19.31 | 19.36 | 18.66 | 19.10 | 205,665 | -0.17(-0.87%) |
Nov 22, 2005 | 19.30 | 19.30 | 19.05 | 19.27 | 170,470 | +0.20(+1.03%) |
Nov 21, 2005 | 19.92 | 19.92 | 18.90 | 19.08 | 233,839 | -0.51(-2.62%) |
Nov 18, 2005 | 19.59 | 20.07 | 19.48 | 19.59 | 208,272 | +0.23(+1.20%) |
Nov 17, 2005 | 19.08 | 19.46 | 18.82 | 19.36 | 250,153 | +0.35(+1.82%) |
Nov 16, 2005 | 19.12 | 19.12 | 18.69 | 19.01 | 127,962 | +0.02(+0.10%) |
Nov 15, 2005 | 18.70 | 19.11 | 18.70 | 18.99 | 198,333 | -0.04(-0.20%) |
Nov 14, 2005 | 18.42 | 19.12 | 18.35 | 19.03 | 415,306 | +0.46(+2.46%) |
Nov 11, 2005 | 18.33 | 18.66 | 17.91 | 18.57 | 311,084 | +0.35(+1.89%) |
Nov 10, 2005 | 18.21 | 18.31 | 17.93 | 18.23 | 426,541 | -0.01(-0.05%) |
Nov 09, 2005 | 18.66 | 18.86 | 17.39 | 18.24 | 1,432,081 | -0.56(-2.98%) |
Nov 08, 2005 | 19.03 | 19.26 | 18.63 | 18.80 | 2,375,071 | -1.52(-7.48%) |
Nov 07, 2005 | 21.36 | 22.71 | 20.06 | 20.32 | 807,952 | -1.09(-5.10%) |
Nov 04, 2005 | 21.38 | 21.41 | 21.04 | 21.41 | 194,080 | +0.19(+0.88%) |
Nov 03, 2005 | 20.61 | 21.77 | 20.42 | 21.22 | 255,581 | +0.42(+2.02%) |
Nov 02, 2005 | 20.96 | 21.09 | 19.92 | 20.80 | 227,961 | +0.16(+0.77%) |
Nov 01, 2005 | 21.21 | 21.46 | 20.35 | 20.64 | 236,203 | -0.64(-3.02%) |
Oct 31, 2005 | 20.99 | 21.39 | 20.92 | 21.29 | 170,501 | +0.14(+0.66%) |
Oct 28, 2005 | 21.16 | 21.26 | 20.45 | 21.15 | 190,794 | -0.05(-0.22%) |
Oct 27, 2005 | 21.92 | 22.08 | 20.47 | 21.19 | 353,505 | -1.05(-4.74%) |
Oct 26, 2005 | 22.20 | 22.39 | 21.49 | 22.25 | 188,921 | +0.14(+0.63%) |
Oct 25, 2005 | 22.03 | 22.48 | 22.03 | 22.11 | 230,514 | +0.00(+0.00%) |
Oct 24, 2005 | 22.02 | 22.11 | 21.87 | 22.11 | 192,215 | +0.24(+1.11%) |
Oct 21, 2005 | 21.07 | 21.88 | 20.59 | 21.87 | 186,293 | +0.95(+4.55%) |
Oct 20, 2005 | 21.83 | 22.29 | 20.76 | 20.91 | 296,010 | -0.79(-3.65%) |
Oct 19, 2005 | 21.40 | 21.77 | 20.53 | 21.71 | 234,945 | +0.51(+2.42%) |
Oct 18, 2005 | 20.77 | 21.31 | 19.83 | 21.19 | 325,480 | +1.05(+5.23%) |
Oct 17, 2005 | 20.91 | 21.19 | 20.02 | 20.14 | 188,505 | -0.40(-1.95%) |
Oct 14, 2005 | 19.31 | 21.09 | 19.22 | 20.54 | 271,264 | +0.61(+3.04%) |
Oct 13, 2005 | 21.92 | 21.92 | 18.72 | 19.93 | 667,685 | -1.99(-9.06%) |
Oct 12, 2005 | 22.22 | 22.47 | 21.46 | 21.92 | 175,164 | +0.11(+0.51%) |
Oct 11, 2005 | 21.61 | 22.57 | 21.55 | 21.81 | 251,607 | +0.31(+1.43%) |
Oct 10, 2005 | 22.09 | 22.16 | 21.39 | 21.50 | 191,789 | -0.31(-1.41%) |
Oct 07, 2005 | 21.43 | 22.30 | 21.15 | 21.81 | 175,521 | +0.33(+1.52%) |
Oct 06, 2005 | 22.76 | 23.55 | 20.99 | 21.48 | 340,180 | -1.57(-6.80%) |
Oct 05, 2005 | 24.06 | 24.21 | 21.71 | 23.05 | 336,580 | -1.02(-4.22%) |
Oct 04, 2005 | 22.81 | 24.07 | 22.81 | 24.07 | 425,853 | +1.26(+5.52%) |