Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.64 | 20.64 | 20.46 | 20.55 | 1,080,089 | -0.16(-0.76%) |
Dec 29, 2005 | 20.76 | 20.88 | 20.71 | 20.71 | 878,767 | +0.00(+0.00%) |
Dec 28, 2005 | 20.74 | 20.81 | 20.60 | 20.71 | 1,096,045 | +0.08(+0.37%) |
Dec 27, 2005 | 20.79 | 20.90 | 20.61 | 20.64 | 1,386,998 | -0.09(-0.44%) |
Dec 23, 2005 | 20.78 | 20.83 | 20.67 | 20.73 | 1,001,688 | +0.07(+0.32%) |
Dec 22, 2005 | 20.62 | 20.69 | 20.53 | 20.66 | 1,471,900 | -0.05(-0.22%) |
Dec 21, 2005 | 20.70 | 20.80 | 20.61 | 20.71 | 1,326,325 | +0.05(+0.22%) |
Dec 20, 2005 | 20.68 | 20.79 | 20.65 | 20.66 | 1,508,343 | -0.10(-0.49%) |
Dec 19, 2005 | 21.00 | 21.14 | 20.74 | 20.76 | 1,344,645 | -0.25(-1.21%) |
Dec 16, 2005 | 21.14 | 21.34 | 21.02 | 21.02 | 1,664,161 | -0.12(-0.58%) |
Dec 15, 2005 | 21.19 | 21.23 | 21.03 | 21.14 | 986,519 | -0.06(-0.26%) |
Dec 14, 2005 | 21.15 | 21.29 | 21.07 | 21.19 | 1,420,486 | +0.05(+0.22%) |
Dec 13, 2005 | 20.90 | 21.21 | 20.88 | 21.15 | 1,335,781 | +0.19(+0.92%) |
Dec 12, 2005 | 20.82 | 21.00 | 20.82 | 20.96 | 1,241,620 | +0.13(+0.63%) |
Dec 09, 2005 | 20.54 | 20.88 | 20.54 | 20.82 | 1,433,487 | +0.28(+1.38%) |
Dec 08, 2005 | 20.45 | 20.61 | 20.27 | 20.54 | 2,225,776 | +0.12(+0.57%) |
Dec 07, 2005 | 20.65 | 20.65 | 20.33 | 20.42 | 1,155,733 | -0.17(-0.81%) |
Dec 06, 2005 | 20.77 | 20.80 | 20.59 | 20.59 | 1,057,829 | -0.11(-0.54%) |
Dec 05, 2005 | 20.80 | 20.85 | 20.62 | 20.70 | 793,273 | -0.17(-0.83%) |
Dec 02, 2005 | 20.99 | 21.03 | 20.72 | 20.87 | 987,898 | -0.20(-0.96%) |
Dec 01, 2005 | 20.53 | 21.09 | 20.60 | 21.08 | 2,192,091 | +0.54(+2.64%) |
Nov 30, 2005 | 20.82 | 20.83 | 20.52 | 20.53 | 2,480,088 | -0.27(-1.29%) |
Nov 29, 2005 | 20.79 | 21.05 | 20.78 | 20.80 | 761,361 | +0.02(+0.07%) |
Nov 28, 2005 | 20.98 | 21.04 | 20.75 | 20.79 | 888,813 | -0.26(-1.23%) |
Nov 25, 2005 | 21.12 | 21.13 | 20.97 | 21.05 | 502,518 | +0.01(+0.05%) |
Nov 23, 2005 | 21.03 | 21.07 | 20.82 | 21.04 | 851,385 | +0.10(+0.48%) |
Nov 22, 2005 | 20.79 | 20.97 | 20.68 | 20.94 | 1,191,585 | +0.06(+0.29%) |
Nov 21, 2005 | 20.61 | 20.87 | 20.56 | 20.87 | 963,078 | +0.06(+0.29%) |
Nov 18, 2005 | 20.77 | 20.84 | 20.64 | 20.81 | 1,520,950 | +0.05(+0.22%) |
Nov 17, 2005 | 20.49 | 20.77 | 20.49 | 20.77 | 1,750,245 | +0.28(+1.36%) |
Nov 16, 2005 | 20.33 | 20.51 | 20.27 | 20.49 | 1,406,106 | +0.23(+1.15%) |
Nov 15, 2005 | 20.38 | 20.48 | 20.18 | 20.25 | 1,242,802 | -0.14(-0.70%) |
Nov 14, 2005 | 20.10 | 20.42 | 20.10 | 20.40 | 989,277 | +0.24(+1.18%) |
Nov 11, 2005 | 20.10 | 20.22 | 20.04 | 20.16 | 796,425 | +0.10(+0.51%) |
Nov 10, 2005 | 19.87 | 20.15 | 19.67 | 20.06 | 1,403,151 | +0.13(+0.64%) |
Nov 09, 2005 | 19.87 | 20.05 | 19.70 | 19.93 | 810,411 | +0.11(+0.56%) |
Nov 08, 2005 | 19.81 | 19.88 | 19.65 | 19.82 | 1,003,263 | +0.00(+0.00%) |
Nov 07, 2005 | 19.89 | 19.99 | 19.67 | 19.82 | 1,664,752 | -0.08(-0.38%) |
Nov 04, 2005 | 19.98 | 20.08 | 19.82 | 19.89 | 1,057,632 | -0.09(-0.43%) |
Nov 03, 2005 | 19.98 | 20.11 | 19.85 | 19.98 | 2,451,722 | +0.06(+0.31%) |
Nov 02, 2005 | 19.57 | 20.00 | 19.51 | 19.92 | 1,127,366 | +0.32(+1.66%) |
Nov 01, 2005 | 19.72 | 19.73 | 19.51 | 19.59 | 1,632,840 | -0.19(-0.97%) |
Oct 31, 2005 | 19.62 | 19.90 | 19.62 | 19.79 | 2,386,716 | +0.20(+1.01%) |
Oct 28, 2005 | 19.44 | 19.67 | 19.42 | 19.59 | 3,563,133 | +0.10(+0.49%) |
Oct 27, 2005 | 19.87 | 19.87 | 19.48 | 19.49 | 2,100,885 | -0.33(-1.66%) |
Oct 26, 2005 | 19.83 | 19.95 | 19.67 | 19.82 | 1,735,668 | +0.08(+0.39%) |
Oct 25, 2005 | 19.87 | 20.01 | 19.53 | 19.75 | 1,089,151 | -0.17(-0.84%) |
Oct 24, 2005 | 19.42 | 19.91 | 19.36 | 19.91 | 2,103,840 | +0.57(+2.94%) |
Oct 21, 2005 | 19.93 | 20.04 | 18.80 | 19.35 | 5,443,194 | -0.62(-3.10%) |
Oct 20, 2005 | 20.41 | 20.48 | 19.89 | 19.97 | 1,911,776 | -0.43(-2.12%) |
Oct 19, 2005 | 19.90 | 20.40 | 19.69 | 20.40 | 1,981,510 | +0.40(+2.01%) |
Oct 18, 2005 | 20.05 | 20.27 | 19.99 | 20.00 | 1,113,774 | -0.18(-0.88%) |
Oct 17, 2005 | 20.16 | 20.24 | 19.98 | 20.17 | 935,893 | -0.02(-0.08%) |
Oct 14, 2005 | 19.98 | 20.20 | 19.84 | 20.19 | 1,187,842 | +0.21(+1.07%) |
Oct 13, 2005 | 19.77 | 20.00 | 19.68 | 19.98 | 1,817,024 | +0.01(+0.03%) |
Oct 12, 2005 | 19.93 | 20.18 | 19.82 | 19.97 | 1,022,174 | -0.08(-0.40%) |
Oct 11, 2005 | 20.12 | 20.26 | 20.02 | 20.05 | 924,468 | +0.00(+0.00%) |
Oct 10, 2005 | 20.32 | 20.33 | 20.01 | 20.05 | 640,213 | -0.27(-1.35%) |
Oct 07, 2005 | 20.14 | 20.46 | 20.13 | 20.33 | 1,318,052 | +0.22(+1.11%) |
Oct 06, 2005 | 20.32 | 20.52 | 19.94 | 20.10 | 1,376,754 | -0.15(-0.75%) |
Oct 05, 2005 | 20.70 | 20.70 | 20.25 | 20.25 | 878,176 | -0.50(-2.40%) |
Oct 04, 2005 | 20.97 | 21.23 | 20.75 | 20.75 | 1,091,120 | -0.16(-0.78%) |