Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.97 | 21.25 | 20.94 | 21.17 | 523,605 | +0.08(+0.37%) |
Dec 29, 2005 | 21.17 | 21.29 | 21.10 | 21.10 | 447,863 | -0.02(-0.07%) |
Dec 28, 2005 | 21.07 | 21.20 | 21.04 | 21.11 | 752,806 | +0.04(+0.18%) |
Dec 27, 2005 | 21.21 | 21.22 | 21.07 | 21.07 | 615,812 | -0.29(-1.35%) |
Dec 23, 2005 | 21.29 | 21.48 | 21.24 | 21.36 | 1,799,359 | +0.20(+0.93%) |
Dec 22, 2005 | 21.23 | 21.27 | 21.16 | 21.17 | 304,942 | +0.01(+0.06%) |
Dec 21, 2005 | 21.23 | 21.23 | 21.12 | 21.15 | 408,346 | +0.03(+0.17%) |
Dec 20, 2005 | 21.14 | 21.19 | 21.06 | 21.12 | 858,844 | -0.13(-0.61%) |
Dec 19, 2005 | 21.40 | 21.43 | 21.25 | 21.25 | 598,030 | -0.29(-1.35%) |
Dec 16, 2005 | 21.75 | 21.77 | 21.50 | 21.54 | 916,803 | -0.02(-0.10%) |
Dec 15, 2005 | 21.70 | 21.71 | 21.47 | 21.56 | 1,063,676 | -0.26(-1.19%) |
Dec 14, 2005 | 21.76 | 21.84 | 21.74 | 21.82 | 1,751,279 | +0.28(+1.31%) |
Dec 13, 2005 | 21.53 | 21.71 | 21.51 | 21.54 | 859,503 | +0.21(+0.98%) |
Dec 12, 2005 | 21.34 | 21.39 | 21.24 | 21.33 | 1,063,018 | +0.27(+1.29%) |
Dec 09, 2005 | 20.99 | 21.14 | 20.95 | 21.05 | 1,063,018 | -0.13(-0.59%) |
Dec 08, 2005 | 21.02 | 21.30 | 20.97 | 21.18 | 1,189,473 | +0.17(+0.79%) |
Dec 07, 2005 | 21.19 | 21.22 | 20.96 | 21.01 | 1,404,185 | -0.33(-1.53%) |
Dec 06, 2005 | 21.26 | 21.48 | 21.24 | 21.34 | 574,319 | +0.13(+0.63%) |
Dec 05, 2005 | 21.29 | 21.38 | 21.17 | 21.21 | 402,418 | +0.16(+0.78%) |
Dec 02, 2005 | 20.93 | 21.06 | 20.82 | 21.04 | 677,723 | +0.03(+0.16%) |
Dec 01, 2005 | 20.75 | 21.03 | 20.66 | 21.01 | 627,009 | +0.42(+2.04%) |
Nov 30, 2005 | 20.73 | 20.78 | 20.58 | 20.59 | 439,960 | -0.09(-0.43%) |
Nov 29, 2005 | 20.84 | 20.86 | 20.68 | 20.68 | 470,257 | +0.02(+0.07%) |
Nov 28, 2005 | 20.95 | 20.95 | 20.63 | 20.66 | 700,116 | -0.33(-1.58%) |
Nov 25, 2005 | 21.08 | 21.12 | 20.94 | 21.00 | 247,642 | -0.15(-0.72%) |
Nov 23, 2005 | 21.02 | 21.22 | 20.93 | 21.15 | 450,498 | -0.15(-0.73%) |
Nov 22, 2005 | 21.00 | 21.30 | 20.95 | 21.30 | 677,064 | +0.32(+1.53%) |
Nov 21, 2005 | 20.88 | 20.98 | 20.83 | 20.98 | 1,371,253 | +0.22(+1.08%) |
Nov 18, 2005 | 20.78 | 20.78 | 20.52 | 20.76 | 617,130 | +0.26(+1.24%) |
Nov 17, 2005 | 20.54 | 20.61 | 20.42 | 20.50 | 757,416 | +0.21(+1.06%) |
Nov 16, 2005 | 20.08 | 20.31 | 19.99 | 20.29 | 455,108 | +0.14(+0.69%) |
Nov 15, 2005 | 20.16 | 20.39 | 20.04 | 20.15 | 1,288,925 | +0.13(+0.64%) |
Nov 14, 2005 | 20.08 | 20.12 | 19.82 | 20.02 | 637,547 | +0.16(+0.80%) |
Nov 11, 2005 | 19.72 | 19.89 | 19.71 | 19.86 | 551,267 | +0.12(+0.62%) |
Nov 10, 2005 | 20.10 | 20.10 | 19.64 | 19.74 | 808,130 | -0.59(-2.91%) |
Nov 09, 2005 | 20.28 | 20.45 | 20.21 | 20.33 | 1,489,806 | +0.33(+1.63%) |
Nov 08, 2005 | 19.82 | 20.12 | 19.75 | 20.00 | 1,511,540 | -0.17(-0.83%) |
Nov 07, 2005 | 20.22 | 20.22 | 20.05 | 20.17 | 684,968 | -0.16(-0.78%) |
Nov 04, 2005 | 20.59 | 20.61 | 20.17 | 20.33 | 848,965 | -0.39(-1.90%) |
Nov 03, 2005 | 20.64 | 20.76 | 20.55 | 20.72 | 967,517 | +0.18(+0.88%) |
Nov 02, 2005 | 20.19 | 20.55 | 20.16 | 20.54 | 632,937 | +0.28(+1.39%) |
Nov 01, 2005 | 20.18 | 20.28 | 20.09 | 20.26 | 984,641 | -0.05(-0.23%) |
Oct 31, 2005 | 20.41 | 20.49 | 20.24 | 20.31 | 1,452,923 | +0.07(+0.34%) |
Oct 28, 2005 | 20.18 | 20.27 | 20.05 | 20.24 | 2,692,452 | +0.44(+2.21%) |
Oct 27, 2005 | 20.12 | 20.17 | 19.74 | 19.80 | 1,522,078 | -0.47(-2.30%) |
Oct 26, 2005 | 20.22 | 20.47 | 20.20 | 20.27 | 1,994,970 | +0.19(+0.92%) |
Oct 25, 2005 | 19.91 | 20.14 | 19.87 | 20.08 | 797,592 | +0.18(+0.91%) |
Oct 24, 2005 | 19.58 | 19.90 | 19.55 | 19.90 | 889,141 | +0.22(+1.10%) |
Oct 21, 2005 | 19.81 | 19.88 | 19.64 | 19.69 | 2,607,489 | +0.09(+0.46%) |
Oct 20, 2005 | 20.00 | 20.08 | 19.48 | 19.60 | 848,965 | -0.53(-2.65%) |
Oct 19, 2005 | 19.85 | 20.13 | 19.59 | 20.13 | 1,263,239 | +0.10(+0.50%) |
Oct 18, 2005 | 20.29 | 20.36 | 20.00 | 20.03 | 1,024,159 | -0.88(-4.20%) |
Oct 17, 2005 | 20.93 | 20.96 | 20.76 | 20.91 | 1,458,192 | +0.23(+1.11%) |
Oct 14, 2005 | 20.69 | 20.72 | 20.41 | 20.68 | 1,605,723 | +0.21(+1.02%) |
Oct 13, 2005 | 20.32 | 20.51 | 20.16 | 20.47 | 874,651 | -0.48(-2.27%) |
Oct 12, 2005 | 21.26 | 21.29 | 20.88 | 20.95 | 2,025,925 | -0.29(-1.38%) |
Oct 11, 2005 | 21.03 | 21.31 | 21.01 | 21.24 | 669,161 | +0.16(+0.75%) |
Oct 10, 2005 | 21.33 | 21.33 | 20.88 | 21.08 | 685,626 | +0.03(+0.14%) |
Oct 07, 2005 | 21.11 | 21.20 | 20.94 | 21.05 | 1,060,383 | +0.02(+0.07%) |
Oct 06, 2005 | 21.03 | 21.20 | 20.85 | 21.04 | 1,929,766 | +0.03(+0.17%) |
Oct 05, 2005 | 21.32 | 21.37 | 20.97 | 21.00 | 873,334 | -0.70(-3.22%) |
Oct 04, 2005 | 22.02 | 22.03 | 21.67 | 21.70 | 555,219 | -0.70(-3.14%) |