Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.95 | 20.99 | 20.92 | 20.96 | 6,827 | +0.06(+0.28%) |
Dec 29, 2005 | 20.85 | 21.05 | 20.85 | 20.90 | 20,992 | +0.05(+0.24%) |
Dec 28, 2005 | 21.08 | 21.08 | 20.71 | 20.85 | 8,458 | -0.19(-0.89%) |
Dec 27, 2005 | 21.10 | 21.15 | 21.02 | 21.04 | 19,667 | +0.04(+0.19%) |
Dec 23, 2005 | 21.25 | 21.34 | 20.80 | 21.00 | 13,553 | -0.27(-1.29%) |
Dec 22, 2005 | 21.19 | 21.34 | 21.13 | 21.27 | 8,661 | +0.09(+0.42%) |
Dec 21, 2005 | 21.00 | 21.39 | 21.00 | 21.19 | 10,598 | +0.28(+1.36%) |
Dec 20, 2005 | 20.70 | 20.90 | 20.70 | 20.90 | 7,948 | +0.15(+0.71%) |
Dec 19, 2005 | 20.96 | 20.96 | 20.71 | 20.75 | 3,362 | -0.21(-0.98%) |
Dec 16, 2005 | 21.10 | 21.23 | 20.95 | 20.96 | 8,865 | -0.18(-0.84%) |
Dec 15, 2005 | 21.25 | 21.25 | 21.09 | 21.14 | 5,604 | -0.19(-0.87%) |
Dec 14, 2005 | 21.25 | 21.34 | 21.25 | 21.32 | 8,763 | -0.02(-0.09%) |
Dec 13, 2005 | 21.59 | 21.62 | 21.31 | 21.34 | 6,929 | -0.20(-0.91%) |
Dec 12, 2005 | 21.59 | 21.75 | 21.52 | 21.54 | 9,579 | +0.51(+2.43%) |
Dec 09, 2005 | 21.05 | 21.05 | 20.81 | 21.03 | 12,228 | -0.12(-0.56%) |
Dec 08, 2005 | 21.06 | 21.20 | 21.03 | 21.15 | 10,394 | +0.10(+0.47%) |
Dec 07, 2005 | 21.00 | 21.40 | 20.71 | 21.05 | 47,895 | +0.14(+0.66%) |
Dec 06, 2005 | 21.59 | 21.92 | 20.90 | 20.91 | 20,279 | -0.45(-2.11%) |
Dec 05, 2005 | 21.12 | 21.38 | 21.12 | 21.36 | 7,133 | +0.28(+1.35%) |
Dec 02, 2005 | 20.51 | 21.08 | 20.51 | 21.08 | 9,884 | +0.59(+2.87%) |
Dec 01, 2005 | 20.12 | 20.51 | 20.12 | 20.49 | 16,304 | +0.38(+1.90%) |
Nov 30, 2005 | 20.12 | 20.16 | 20.08 | 20.11 | 19,362 | -0.01(-0.05%) |
Nov 29, 2005 | 20.23 | 20.42 | 20.12 | 20.12 | 11,107 | -0.06(-0.29%) |
Nov 28, 2005 | 20.85 | 20.85 | 20.18 | 20.18 | 14,980 | -0.72(-3.43%) |
Nov 25, 2005 | 21.00 | 21.02 | 20.89 | 20.89 | 3,872 | +0.00(+0.00%) |
Nov 23, 2005 | 20.80 | 21.64 | 20.80 | 20.89 | 24,151 | +0.33(+1.62%) |
Nov 22, 2005 | 20.31 | 20.56 | 20.31 | 20.56 | 2,955 | +0.29(+1.45%) |
Nov 21, 2005 | 20.02 | 20.26 | 20.02 | 20.26 | 3,260 | +0.19(+0.93%) |
Nov 18, 2005 | 20.12 | 20.21 | 19.93 | 20.08 | 17,935 | +0.00(+0.00%) |
Nov 17, 2005 | 20.03 | 20.11 | 20.00 | 20.08 | 8,050 | +0.10(+0.49%) |
Nov 16, 2005 | 20.07 | 20.07 | 19.97 | 19.98 | 20,177 | -0.09(-0.44%) |
Nov 15, 2005 | 20.14 | 20.21 | 20.07 | 20.07 | 5,502 | -0.02(-0.10%) |
Nov 14, 2005 | 20.06 | 20.12 | 20.04 | 20.09 | 3,668 | +0.08(+0.39%) |
Nov 11, 2005 | 20.08 | 20.17 | 19.97 | 20.01 | 18,852 | -0.17(-0.83%) |
Nov 10, 2005 | 20.26 | 20.26 | 20.17 | 20.18 | 7,439 | -0.10(-0.48%) |
Nov 09, 2005 | 20.25 | 20.31 | 20.25 | 20.27 | 4,483 | +0.07(+0.34%) |
Nov 08, 2005 | 20.04 | 20.20 | 20.04 | 20.20 | 8,560 | +0.14(+0.68%) |
Nov 07, 2005 | 20.03 | 20.10 | 20.02 | 20.07 | 12,942 | +0.05(+0.25%) |
Nov 04, 2005 | 19.96 | 20.02 | 19.91 | 20.02 | 88,861 | +0.06(+0.30%) |
Nov 03, 2005 | 19.87 | 19.97 | 19.87 | 19.96 | 114,949 | +0.24(+1.19%) |
Nov 02, 2005 | 19.71 | 19.79 | 19.71 | 19.72 | 15,591 | +0.02(+0.10%) |
Nov 01, 2005 | 19.63 | 19.72 | 19.63 | 19.70 | 83,460 | +0.13(+0.65%) |
Oct 31, 2005 | 19.63 | 19.87 | 19.53 | 19.58 | 44,736 | +0.05(+0.25%) |
Oct 28, 2005 | 19.53 | 19.63 | 19.53 | 19.53 | 3,974 | -0.07(-0.35%) |
Oct 27, 2005 | 19.62 | 19.63 | 19.48 | 19.60 | 7,744 | +0.00(+0.00%) |
Oct 26, 2005 | 19.43 | 19.60 | 19.38 | 19.60 | 6,318 | +0.09(+0.45%) |
Oct 25, 2005 | 19.26 | 19.51 | 19.23 | 19.51 | 5,604 | +0.05(+0.25%) |
Oct 24, 2005 | 19.45 | 19.53 | 19.45 | 19.46 | 2,343 | -0.06(-0.30%) |
Oct 21, 2005 | 19.67 | 19.72 | 19.48 | 19.52 | 12,024 | -0.08(-0.40%) |
Oct 20, 2005 | 19.68 | 19.72 | 19.60 | 19.60 | 2,343 | -0.05(-0.25%) |
Oct 19, 2005 | 19.78 | 19.78 | 19.50 | 19.65 | 3,159 | -0.13(-0.65%) |
Oct 18, 2005 | 19.92 | 19.92 | 19.77 | 19.77 | 1,630 | -0.15(-0.74%) |
Oct 17, 2005 | 20.02 | 20.02 | 19.92 | 19.92 | 5,502 | -0.10(-0.49%) |
Oct 14, 2005 | 20.46 | 20.51 | 19.93 | 20.02 | 6,012 | -0.35(-1.73%) |
Oct 13, 2005 | 20.51 | 20.51 | 20.37 | 20.37 | 12,738 | -0.28(-1.38%) |
Oct 12, 2005 | 21.42 | 21.42 | 20.56 | 20.66 | 9,681 | -0.81(-3.79%) |
Oct 11, 2005 | 21.54 | 21.54 | 21.45 | 21.47 | 1,834 | -0.08(-0.36%) |
Oct 10, 2005 | 21.63 | 21.63 | 21.45 | 21.55 | 22,724 | -0.09(-0.41%) |
Oct 07, 2005 | 21.61 | 21.65 | 21.48 | 21.64 | 6,318 | +0.01(+0.05%) |
Oct 06, 2005 | 21.59 | 21.65 | 21.53 | 21.63 | 4,076 | +0.00(+0.00%) |
Oct 05, 2005 | 21.54 | 21.68 | 21.54 | 21.63 | 7,337 | +0.03(+0.14%) |
Oct 04, 2005 | 21.69 | 21.74 | 21.59 | 21.60 | 7,337 | -0.14(-0.63%) |