Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.63 | 20.78 | 20.63 | 20.70 | 1,702,923 | -0.05(-0.23%) |
Dec 29, 2005 | 20.63 | 20.81 | 20.62 | 20.74 | 1,499,956 | -0.01(-0.03%) |
Dec 28, 2005 | 20.72 | 20.83 | 20.63 | 20.75 | 1,845,468 | -0.05(-0.26%) |
Dec 27, 2005 | 21.00 | 21.14 | 20.76 | 20.80 | 1,582,961 | -0.14(-0.65%) |
Dec 23, 2005 | 20.84 | 20.99 | 20.76 | 20.94 | 1,002,806 | +0.12(+0.56%) |
Dec 22, 2005 | 20.89 | 20.97 | 20.78 | 20.82 | 1,893,863 | -0.02(-0.10%) |
Dec 21, 2005 | 21.00 | 21.00 | 20.85 | 20.85 | 2,272,812 | -0.03(-0.13%) |
Dec 20, 2005 | 21.07 | 21.10 | 20.85 | 20.87 | 2,667,453 | -0.11(-0.52%) |
Dec 19, 2005 | 21.15 | 21.11 | 20.97 | 20.98 | 2,359,484 | -0.16(-0.77%) |
Dec 16, 2005 | 21.00 | 21.16 | 21.00 | 21.15 | 3,955,791 | +0.16(+0.75%) |
Dec 15, 2005 | 21.02 | 21.06 | 20.85 | 20.99 | 2,972,489 | -0.03(-0.13%) |
Dec 14, 2005 | 20.45 | 21.10 | 20.55 | 21.02 | 3,524,634 | +0.57(+2.77%) |
Dec 13, 2005 | 20.35 | 20.61 | 20.33 | 20.45 | 3,237,929 | +0.07(+0.33%) |
Dec 12, 2005 | 20.45 | 20.55 | 20.25 | 20.38 | 2,102,256 | -0.06(-0.30%) |
Dec 09, 2005 | 20.40 | 20.53 | 20.28 | 20.44 | 2,203,446 | +0.12(+0.57%) |
Dec 08, 2005 | 20.59 | 20.63 | 20.23 | 20.33 | 1,823,910 | -0.21(-1.03%) |
Dec 07, 2005 | 20.70 | 20.74 | 20.50 | 20.54 | 1,652,034 | -0.15(-0.73%) |
Dec 06, 2005 | 20.58 | 20.78 | 20.40 | 20.69 | 2,105,629 | +0.27(+1.30%) |
Dec 05, 2005 | 20.61 | 20.61 | 20.31 | 20.42 | 2,204,766 | -0.35(-1.67%) |
Dec 02, 2005 | 20.63 | 20.83 | 20.60 | 20.77 | 1,921,287 | +0.05(+0.23%) |
Dec 01, 2005 | 20.57 | 20.80 | 20.46 | 20.72 | 3,617,171 | +0.33(+1.60%) |
Nov 30, 2005 | 20.55 | 20.64 | 20.40 | 20.40 | 2,224,417 | -0.18(-0.89%) |
Nov 29, 2005 | 20.66 | 20.68 | 20.57 | 20.58 | 1,934,486 | -0.01(-0.07%) |
Nov 28, 2005 | 20.83 | 20.87 | 20.59 | 20.59 | 3,630,370 | -0.14(-0.66%) |
Nov 25, 2005 | 20.66 | 20.80 | 20.63 | 20.73 | 781,508 | +0.00(+0.00%) |
Nov 23, 2005 | 20.82 | 20.88 | 20.70 | 20.73 | 2,660,560 | -0.07(-0.33%) |
Nov 22, 2005 | 20.87 | 20.93 | 20.70 | 20.80 | 4,071,646 | -0.17(-0.81%) |
Nov 21, 2005 | 20.76 | 21.00 | 20.76 | 20.97 | 1,855,881 | +0.14(+0.65%) |
Nov 18, 2005 | 21.05 | 21.05 | 20.72 | 20.83 | 3,739,479 | -0.08(-0.39%) |
Nov 17, 2005 | 20.90 | 20.96 | 20.76 | 20.91 | 2,610,405 | +0.12(+0.56%) |
Nov 16, 2005 | 20.85 | 20.93 | 20.74 | 20.80 | 2,616,711 | -0.06(-0.29%) |
Nov 15, 2005 | 20.89 | 20.97 | 20.82 | 20.86 | 1,800,446 | -0.01(-0.07%) |
Nov 14, 2005 | 20.72 | 20.96 | 20.66 | 20.87 | 1,968,656 | +0.10(+0.49%) |
Nov 11, 2005 | 20.63 | 20.79 | 20.59 | 20.77 | 1,197,706 | +0.14(+0.69%) |
Nov 10, 2005 | 20.57 | 20.69 | 20.49 | 20.63 | 1,988,307 | +0.07(+0.33%) |
Nov 09, 2005 | 20.48 | 20.62 | 20.39 | 20.56 | 2,388,521 | +0.08(+0.40%) |
Nov 08, 2005 | 20.35 | 20.55 | 20.35 | 20.48 | 3,104,476 | -0.03(-0.13%) |
Nov 07, 2005 | 20.36 | 20.54 | 20.31 | 20.50 | 1,807,192 | +0.15(+0.74%) |
Nov 04, 2005 | 20.29 | 20.62 | 20.27 | 20.35 | 2,221,777 | +0.10(+0.51%) |
Nov 03, 2005 | 20.49 | 20.62 | 20.18 | 20.25 | 2,997,713 | -0.24(-1.16%) |
Nov 02, 2005 | 19.91 | 20.56 | 19.88 | 20.49 | 4,012,692 | +0.50(+2.52%) |
Nov 01, 2005 | 20.19 | 20.29 | 19.77 | 19.99 | 7,979,482 | -0.14(-0.68%) |
Oct 31, 2005 | 20.46 | 20.46 | 20.05 | 20.12 | 6,284,331 | -0.31(-1.50%) |
Oct 28, 2005 | 19.81 | 20.44 | 19.43 | 20.43 | 7,054,694 | +1.01(+5.20%) |
Oct 27, 2005 | 18.82 | 19.84 | 18.82 | 19.42 | 6,480,112 | +0.63(+3.38%) |
Oct 26, 2005 | 18.55 | 19.09 | 18.41 | 18.79 | 5,269,206 | -0.13(-0.68%) |
Oct 25, 2005 | 19.02 | 19.15 | 18.90 | 18.92 | 3,408,779 | -0.18(-0.96%) |
Oct 24, 2005 | 18.79 | 19.11 | 18.76 | 19.10 | 2,360,950 | +0.38(+2.04%) |
Oct 21, 2005 | 18.56 | 18.75 | 18.52 | 18.72 | 2,648,681 | +0.25(+1.33%) |
Oct 20, 2005 | 18.68 | 18.75 | 18.41 | 18.47 | 1,922,754 | -0.18(-0.95%) |
Oct 19, 2005 | 18.51 | 18.66 | 18.38 | 18.65 | 2,581,955 | +0.03(+0.18%) |
Oct 18, 2005 | 18.68 | 18.69 | 18.59 | 18.62 | 1,879,932 | -0.05(-0.26%) |
Oct 17, 2005 | 18.53 | 18.75 | 18.53 | 18.66 | 2,014,851 | +0.04(+0.22%) |
Oct 14, 2005 | 18.58 | 18.68 | 18.50 | 18.62 | 2,491,910 | +0.03(+0.18%) |
Oct 13, 2005 | 18.53 | 18.68 | 18.38 | 18.59 | 3,401,446 | +0.01(+0.04%) |
Oct 12, 2005 | 18.68 | 18.76 | 18.41 | 18.58 | 2,282,785 | -0.01(-0.04%) |
Oct 11, 2005 | 18.70 | 18.79 | 18.55 | 18.59 | 3,167,536 | -0.14(-0.76%) |
Oct 10, 2005 | 18.88 | 18.92 | 18.73 | 18.73 | 1,850,161 | -0.25(-1.29%) |
Oct 07, 2005 | 19.11 | 19.16 | 18.90 | 18.98 | 2,308,009 | -0.16(-0.86%) |
Oct 06, 2005 | 19.15 | 19.35 | 19.07 | 19.14 | 3,073,826 | -0.08(-0.43%) |
Oct 05, 2005 | 19.43 | 19.58 | 19.22 | 19.22 | 2,536,199 | -0.29(-1.50%) |
Oct 04, 2005 | 19.52 | 19.88 | 19.43 | 19.52 | 4,121,067 | -0.12(-0.59%) |