Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 19.77 | 19.97 | 19.62 | 19.82 | 53,764 | +0.01(+0.07%) |
Dec 29, 2005 | 20.15 | 20.48 | 19.76 | 19.81 | 66,604 | -0.50(-2.46%) |
Dec 28, 2005 | 20.29 | 20.38 | 20.10 | 20.31 | 19,574 | +0.24(+1.18%) |
Dec 27, 2005 | 20.15 | 20.57 | 19.97 | 20.07 | 63,473 | -0.12(-0.58%) |
Dec 23, 2005 | 19.94 | 20.25 | 19.93 | 20.19 | 17,571 | +0.31(+1.54%) |
Dec 22, 2005 | 19.68 | 19.88 | 19.63 | 19.88 | 33,053 | +0.08(+0.39%) |
Dec 21, 2005 | 19.79 | 19.87 | 19.63 | 19.81 | 38,595 | +0.10(+0.53%) |
Dec 20, 2005 | 19.68 | 19.92 | 19.63 | 19.70 | 37,950 | +0.03(+0.14%) |
Dec 19, 2005 | 19.56 | 19.72 | 19.56 | 19.68 | 44,644 | +0.13(+0.68%) |
Dec 16, 2005 | 19.97 | 20.00 | 19.54 | 19.54 | 148,382 | -0.52(-2.60%) |
Dec 15, 2005 | 20.37 | 20.40 | 19.75 | 20.07 | 33,441 | -0.15(-0.72%) |
Dec 14, 2005 | 20.79 | 20.79 | 20.21 | 20.21 | 26,009 | -0.44(-2.15%) |
Dec 13, 2005 | 20.54 | 20.66 | 20.26 | 20.66 | 16,175 | +0.12(+0.58%) |
Dec 12, 2005 | 20.25 | 20.54 | 20.24 | 20.54 | 21,997 | +0.20(+0.99%) |
Dec 09, 2005 | 20.02 | 20.38 | 19.95 | 20.34 | 8,248 | +0.21(+1.04%) |
Dec 08, 2005 | 19.96 | 20.41 | 19.88 | 20.13 | 19,817 | +0.17(+0.84%) |
Dec 07, 2005 | 20.29 | 20.35 | 19.95 | 19.96 | 29,608 | -0.62(-3.00%) |
Dec 06, 2005 | 20.63 | 20.80 | 20.51 | 20.58 | 18,669 | +0.09(+0.44%) |
Dec 05, 2005 | 20.43 | 20.59 | 20.19 | 20.49 | 25,075 | -0.15(-0.71%) |
Dec 02, 2005 | 20.59 | 20.65 | 20.02 | 20.63 | 25,808 | +0.01(+0.07%) |
Dec 01, 2005 | 20.56 | 20.80 | 20.36 | 20.62 | 35,841 | +0.31(+1.54%) |
Nov 30, 2005 | 20.46 | 20.48 | 19.91 | 20.31 | 44,086 | +0.09(+0.45%) |
Nov 29, 2005 | 20.50 | 20.58 | 20.07 | 20.22 | 12,467 | -0.10(-0.48%) |
Nov 28, 2005 | 20.32 | 20.40 | 20.15 | 20.32 | 125,388 | -0.16(-0.78%) |
Nov 25, 2005 | 20.57 | 20.57 | 20.35 | 20.48 | 1,732 | +0.05(+0.24%) |
Nov 23, 2005 | 20.45 | 20.73 | 20.33 | 20.43 | 12,175 | -0.06(-0.31%) |
Nov 22, 2005 | 20.50 | 20.58 | 20.29 | 20.49 | 68,524 | -0.01(-0.03%) |
Nov 21, 2005 | 20.45 | 20.52 | 20.31 | 20.50 | 26,774 | -0.10(-0.51%) |
Nov 18, 2005 | 20.53 | 20.67 | 20.29 | 20.60 | 31,008 | +0.27(+1.33%) |
Nov 17, 2005 | 19.97 | 20.42 | 19.95 | 20.33 | 76,908 | +0.42(+2.13%) |
Nov 16, 2005 | 19.67 | 19.91 | 19.45 | 19.91 | 125,171 | +0.24(+1.24%) |
Nov 15, 2005 | 20.88 | 20.88 | 19.66 | 19.66 | 88,289 | -1.21(-5.79%) |
Nov 14, 2005 | 20.98 | 21.00 | 20.70 | 20.87 | 27,485 | -0.09(-0.43%) |
Nov 11, 2005 | 20.89 | 20.98 | 20.89 | 20.96 | 40,731 | -0.02(-0.10%) |
Nov 10, 2005 | 20.69 | 21.10 | 20.36 | 20.98 | 25,874 | +0.42(+2.06%) |
Nov 09, 2005 | 20.61 | 20.76 | 20.14 | 20.56 | 42,510 | +0.00(+0.00%) |
Nov 08, 2005 | 20.64 | 20.77 | 20.40 | 20.56 | 9,495 | -0.24(-1.17%) |
Nov 07, 2005 | 20.71 | 20.84 | 20.41 | 20.80 | 27,090 | +0.19(+0.94%) |
Nov 04, 2005 | 20.84 | 20.84 | 20.37 | 20.61 | 14,070 | -0.22(-1.03%) |
Nov 03, 2005 | 20.98 | 21.01 | 20.68 | 20.82 | 30,198 | -0.02(-0.10%) |
Nov 02, 2005 | 20.29 | 21.14 | 20.29 | 20.84 | 88,338 | +0.70(+3.48%) |
Nov 01, 2005 | 20.63 | 20.63 | 19.98 | 20.14 | 40,394 | -0.69(-3.33%) |
Oct 31, 2005 | 20.50 | 20.98 | 20.43 | 20.84 | 46,907 | +0.49(+2.39%) |
Oct 28, 2005 | 20.03 | 20.50 | 20.01 | 20.35 | 26,300 | +0.46(+2.31%) |
Oct 27, 2005 | 20.02 | 20.27 | 19.89 | 19.89 | 47,778 | -0.31(-1.55%) |
Oct 26, 2005 | 20.15 | 20.52 | 20.09 | 20.20 | 49,627 | +0.01(+0.03%) |
Oct 25, 2005 | 20.61 | 20.61 | 20.01 | 20.20 | 30,391 | -0.47(-2.29%) |
Oct 24, 2005 | 20.29 | 20.77 | 20.29 | 20.67 | 46,665 | +0.44(+2.16%) |
Oct 21, 2005 | 19.02 | 20.29 | 18.96 | 20.23 | 33,386 | +0.83(+4.30%) |
Oct 20, 2005 | 19.72 | 19.95 | 19.14 | 19.40 | 16,828 | -0.44(-2.24%) |
Oct 19, 2005 | 18.65 | 19.84 | 18.65 | 19.84 | 61,263 | +1.10(+5.86%) |
Oct 18, 2005 | 19.04 | 19.09 | 18.74 | 18.75 | 21,091 | -0.31(-1.60%) |
Oct 17, 2005 | 18.95 | 19.20 | 18.52 | 19.05 | 67,731 | +0.10(+0.55%) |
Oct 14, 2005 | 19.22 | 19.22 | 18.57 | 18.95 | 46,930 | +0.01(+0.04%) |
Oct 13, 2005 | 18.94 | 19.03 | 18.51 | 18.94 | 36,108 | -0.10(-0.51%) |
Oct 12, 2005 | 19.11 | 19.20 | 18.63 | 19.04 | 25,851 | -0.07(-0.36%) |
Oct 11, 2005 | 19.39 | 19.61 | 19.11 | 19.11 | 25,176 | -0.28(-1.47%) |
Oct 10, 2005 | 19.34 | 19.66 | 19.12 | 19.39 | 33,936 | +0.07(+0.36%) |
Oct 07, 2005 | 18.95 | 19.32 | 18.81 | 19.32 | 73,887 | +0.51(+2.70%) |
Oct 06, 2005 | 19.10 | 19.31 | 18.41 | 18.81 | 83,578 | -0.31(-1.60%) |
Oct 05, 2005 | 19.84 | 20.02 | 19.12 | 19.12 | 33,985 | -0.76(-3.84%) |
Oct 04, 2005 | 20.89 | 20.89 | 19.88 | 19.88 | 25,294 | -0.79(-3.83%) |