Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.58 | 20.58 | 20.40 | 20.50 | 1,083,130 | -0.16(-0.76%) |
Dec 29, 2005 | 20.70 | 20.83 | 20.65 | 20.65 | 881,241 | +0.00(+0.00%) |
Dec 28, 2005 | 20.68 | 20.75 | 20.54 | 20.65 | 1,099,132 | +0.08(+0.37%) |
Dec 27, 2005 | 20.73 | 20.85 | 20.55 | 20.58 | 1,390,903 | -0.09(-0.44%) |
Dec 23, 2005 | 20.72 | 20.77 | 20.61 | 20.67 | 1,004,508 | +0.07(+0.32%) |
Dec 22, 2005 | 20.56 | 20.63 | 20.47 | 20.60 | 1,476,044 | -0.05(-0.22%) |
Dec 21, 2005 | 20.64 | 20.74 | 20.55 | 20.65 | 1,330,060 | +0.05(+0.22%) |
Dec 20, 2005 | 20.62 | 20.73 | 20.59 | 20.60 | 1,512,590 | -0.10(-0.49%) |
Dec 19, 2005 | 20.94 | 21.08 | 20.68 | 20.70 | 1,348,431 | -0.25(-1.21%) |
Dec 16, 2005 | 21.08 | 21.28 | 20.96 | 20.96 | 1,668,847 | -0.12(-0.58%) |
Dec 15, 2005 | 21.13 | 21.18 | 20.97 | 21.08 | 989,297 | -0.06(-0.26%) |
Dec 14, 2005 | 21.09 | 21.23 | 21.01 | 21.13 | 1,424,486 | +0.05(+0.22%) |
Dec 13, 2005 | 20.84 | 21.15 | 20.83 | 21.09 | 1,339,542 | +0.19(+0.92%) |
Dec 12, 2005 | 20.77 | 20.94 | 20.76 | 20.90 | 1,245,116 | +0.13(+0.63%) |
Dec 09, 2005 | 20.48 | 20.82 | 20.48 | 20.77 | 1,437,523 | +0.28(+1.38%) |
Dec 08, 2005 | 20.39 | 20.55 | 20.21 | 20.48 | 2,232,043 | +0.12(+0.57%) |
Dec 07, 2005 | 20.59 | 20.59 | 20.27 | 20.37 | 1,158,987 | -0.17(-0.81%) |
Dec 06, 2005 | 20.71 | 20.74 | 20.53 | 20.53 | 1,060,808 | -0.11(-0.54%) |
Dec 05, 2005 | 20.74 | 20.79 | 20.56 | 20.64 | 795,507 | -0.17(-0.83%) |
Dec 02, 2005 | 20.93 | 20.97 | 20.66 | 20.82 | 990,680 | -0.20(-0.96%) |
Dec 01, 2005 | 20.48 | 21.03 | 20.54 | 21.02 | 2,198,264 | +0.54(+2.65%) |
Nov 30, 2005 | 20.76 | 20.78 | 20.47 | 20.48 | 2,487,072 | -0.27(-1.29%) |
Nov 29, 2005 | 20.73 | 20.99 | 20.72 | 20.74 | 763,505 | +0.02(+0.07%) |
Nov 28, 2005 | 20.92 | 20.98 | 20.69 | 20.73 | 891,316 | -0.26(-1.23%) |
Nov 25, 2005 | 21.06 | 21.07 | 20.91 | 20.99 | 503,933 | +0.01(+0.05%) |
Nov 23, 2005 | 20.97 | 21.01 | 20.77 | 20.98 | 853,782 | +0.10(+0.49%) |
Nov 22, 2005 | 20.73 | 20.91 | 20.62 | 20.88 | 1,194,940 | +0.06(+0.29%) |
Nov 21, 2005 | 20.55 | 20.82 | 20.51 | 20.82 | 965,790 | +0.06(+0.29%) |
Nov 18, 2005 | 20.71 | 20.79 | 20.58 | 20.75 | 1,525,233 | +0.05(+0.22%) |
Nov 17, 2005 | 20.43 | 20.71 | 20.43 | 20.71 | 1,755,173 | +0.28(+1.36%) |
Nov 16, 2005 | 20.27 | 20.45 | 20.21 | 20.43 | 1,410,065 | +0.23(+1.15%) |
Nov 15, 2005 | 20.32 | 20.43 | 20.12 | 20.20 | 1,246,301 | -0.14(-0.70%) |
Nov 14, 2005 | 20.05 | 20.36 | 20.05 | 20.34 | 992,063 | +0.24(+1.18%) |
Nov 11, 2005 | 20.05 | 20.17 | 19.99 | 20.10 | 798,668 | +0.10(+0.51%) |
Nov 10, 2005 | 19.81 | 20.10 | 19.62 | 20.00 | 1,407,102 | +0.13(+0.64%) |
Nov 09, 2005 | 19.81 | 19.99 | 19.64 | 19.87 | 812,693 | +0.11(+0.56%) |
Nov 08, 2005 | 19.76 | 19.83 | 19.59 | 19.76 | 1,006,088 | +0.00(+0.00%) |
Nov 07, 2005 | 19.84 | 19.93 | 19.62 | 19.76 | 1,669,440 | -0.08(-0.38%) |
Nov 04, 2005 | 19.92 | 20.03 | 19.77 | 19.84 | 1,060,611 | -0.09(-0.43%) |
Nov 03, 2005 | 19.92 | 20.05 | 19.80 | 19.92 | 2,458,626 | +0.06(+0.31%) |
Nov 02, 2005 | 19.51 | 19.94 | 19.46 | 19.86 | 1,130,541 | +0.32(+1.66%) |
Nov 01, 2005 | 19.67 | 19.67 | 19.45 | 19.54 | 1,637,438 | -0.19(-0.98%) |
Oct 31, 2005 | 19.57 | 19.84 | 19.57 | 19.73 | 2,393,436 | +0.20(+1.01%) |
Oct 28, 2005 | 19.39 | 19.62 | 19.37 | 19.53 | 3,573,166 | +0.10(+0.49%) |
Oct 27, 2005 | 19.82 | 19.82 | 19.42 | 19.44 | 2,106,801 | -0.33(-1.66%) |
Oct 26, 2005 | 19.77 | 19.89 | 19.61 | 19.77 | 1,740,555 | +0.08(+0.39%) |
Oct 25, 2005 | 19.81 | 19.96 | 19.48 | 19.69 | 1,092,217 | -0.17(-0.84%) |
Oct 24, 2005 | 19.37 | 19.86 | 19.31 | 19.86 | 2,109,764 | +0.57(+2.94%) |
Oct 21, 2005 | 19.87 | 19.98 | 18.75 | 19.29 | 5,458,521 | -0.62(-3.10%) |
Oct 20, 2005 | 20.35 | 20.43 | 19.84 | 19.91 | 1,917,159 | -0.43(-2.12%) |
Oct 19, 2005 | 19.84 | 20.34 | 19.63 | 20.34 | 1,987,089 | +0.40(+2.01%) |
Oct 18, 2005 | 20.00 | 20.21 | 19.93 | 19.94 | 1,116,910 | -0.18(-0.88%) |
Oct 17, 2005 | 20.10 | 20.19 | 19.92 | 20.12 | 938,529 | -0.02(-0.08%) |
Oct 14, 2005 | 19.92 | 20.15 | 19.78 | 20.13 | 1,191,187 | +0.21(+1.07%) |
Oct 13, 2005 | 19.72 | 19.95 | 19.62 | 19.92 | 1,822,141 | +0.01(+0.03%) |
Oct 12, 2005 | 19.87 | 20.12 | 19.76 | 19.91 | 1,025,053 | -0.08(-0.41%) |
Oct 11, 2005 | 20.06 | 20.20 | 19.96 | 20.00 | 927,071 | +0.00(+0.00%) |
Oct 10, 2005 | 20.26 | 20.27 | 19.95 | 20.00 | 642,016 | -0.27(-1.35%) |
Oct 07, 2005 | 20.09 | 20.41 | 20.07 | 20.27 | 1,321,763 | +0.22(+1.11%) |
Oct 06, 2005 | 20.26 | 20.46 | 19.88 | 20.05 | 1,380,631 | -0.15(-0.75%) |
Oct 05, 2005 | 20.64 | 20.64 | 20.20 | 20.20 | 880,648 | -0.50(-2.40%) |
Oct 04, 2005 | 20.91 | 21.17 | 20.69 | 20.69 | 1,094,193 | -0.16(-0.78%) |