Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.73 | 22.88 | 22.43 | 22.87 | 137,446 | +0.13(+0.58%) |
Dec 29, 2005 | 22.71 | 23.00 | 22.59 | 22.73 | 231,434 | +0.16(+0.69%) |
Dec 28, 2005 | 22.72 | 22.75 | 22.38 | 22.58 | 126,646 | -0.05(-0.24%) |
Dec 27, 2005 | 22.90 | 22.90 | 22.28 | 22.63 | 175,376 | -0.30(-1.29%) |
Dec 23, 2005 | 23.53 | 23.53 | 22.56 | 22.93 | 210,220 | -0.65(-2.74%) |
Dec 22, 2005 | 23.46 | 23.72 | 23.34 | 23.57 | 77,530 | +0.15(+0.63%) |
Dec 21, 2005 | 23.18 | 23.77 | 23.18 | 23.43 | 108,388 | +0.26(+1.14%) |
Dec 20, 2005 | 23.45 | 23.62 | 22.97 | 23.16 | 133,203 | -0.29(-1.23%) |
Dec 19, 2005 | 23.50 | 23.71 | 23.16 | 23.45 | 195,948 | -0.04(-0.17%) |
Dec 16, 2005 | 23.85 | 24.12 | 23.08 | 23.49 | 373,767 | -0.26(-1.11%) |
Dec 15, 2005 | 23.47 | 23.75 | 22.95 | 23.75 | 153,904 | +0.29(+1.23%) |
Dec 14, 2005 | 23.41 | 23.64 | 23.15 | 23.46 | 234,134 | +0.05(+0.23%) |
Dec 13, 2005 | 23.25 | 23.52 | 23.22 | 23.41 | 269,107 | +0.26(+1.11%) |
Dec 12, 2005 | 23.41 | 23.57 | 23.04 | 23.15 | 238,892 | +0.17(+0.74%) |
Dec 09, 2005 | 23.53 | 23.53 | 22.70 | 22.98 | 212,277 | -0.66(-2.80%) |
Dec 08, 2005 | 24.27 | 24.30 | 23.43 | 23.64 | 301,508 | -0.43(-1.78%) |
Dec 07, 2005 | 24.97 | 25.22 | 23.73 | 24.07 | 262,678 | -0.58(-2.37%) |
Dec 06, 2005 | 24.32 | 24.69 | 23.95 | 24.65 | 222,820 | +0.33(+1.38%) |
Dec 05, 2005 | 23.67 | 24.77 | 23.59 | 24.32 | 283,250 | +1.03(+4.44%) |
Dec 02, 2005 | 23.33 | 23.82 | 23.08 | 23.29 | 207,134 | +0.15(+0.64%) |
Dec 01, 2005 | 22.93 | 23.29 | 22.71 | 23.14 | 147,989 | +0.39(+1.71%) |
Nov 30, 2005 | 22.32 | 22.82 | 21.64 | 22.75 | 284,150 | +0.65(+2.96%) |
Nov 29, 2005 | 22.52 | 22.63 | 21.90 | 22.10 | 188,747 | -0.36(-1.59%) |
Nov 28, 2005 | 22.55 | 22.85 | 22.20 | 22.45 | 241,849 | -0.09(-0.41%) |
Nov 25, 2005 | 22.97 | 22.98 | 22.50 | 22.55 | 50,529 | -0.42(-1.83%) |
Nov 23, 2005 | 23.32 | 23.33 | 22.69 | 22.97 | 184,505 | -0.35(-1.50%) |
Nov 22, 2005 | 22.67 | 23.39 | 22.55 | 23.32 | 180,647 | +0.94(+4.21%) |
Nov 21, 2005 | 21.86 | 22.38 | 21.86 | 22.38 | 192,733 | +0.83(+3.86%) |
Nov 18, 2005 | 22.18 | 22.18 | 21.11 | 21.54 | 219,091 | -0.44(-2.02%) |
Nov 17, 2005 | 22.11 | 22.29 | 21.82 | 21.99 | 291,736 | +0.26(+1.18%) |
Nov 16, 2005 | 21.77 | 22.18 | 21.47 | 21.73 | 189,648 | +0.01(+0.04%) |
Nov 15, 2005 | 21.58 | 22.36 | 21.08 | 21.72 | 403,853 | +0.11(+0.50%) |
Nov 14, 2005 | 21.33 | 21.73 | 21.33 | 21.61 | 240,692 | +0.40(+1.87%) |
Nov 11, 2005 | 21.53 | 21.54 | 20.34 | 21.22 | 424,811 | -0.46(-2.12%) |
Nov 10, 2005 | 21.39 | 21.95 | 20.65 | 21.68 | 239,920 | -0.30(-1.38%) |
Nov 09, 2005 | 22.06 | 22.95 | 21.32 | 21.98 | 252,135 | +0.12(+0.53%) |
Nov 08, 2005 | 21.74 | 22.18 | 21.44 | 21.86 | 239,020 | +0.12(+0.57%) |
Nov 07, 2005 | 22.02 | 22.02 | 21.59 | 21.74 | 302,151 | -0.27(-1.24%) |
Nov 04, 2005 | 22.80 | 22.93 | 21.92 | 22.01 | 121,246 | -0.79(-3.45%) |
Nov 03, 2005 | 22.63 | 22.92 | 22.48 | 22.80 | 172,804 | +0.47(+2.09%) |
Nov 02, 2005 | 22.05 | 22.68 | 22.00 | 22.33 | 335,580 | +0.40(+1.81%) |
Nov 01, 2005 | 22.71 | 22.71 | 21.86 | 21.93 | 301,508 | -0.78(-3.42%) |
Oct 31, 2005 | 22.33 | 23.17 | 22.27 | 22.71 | 281,193 | +0.58(+2.60%) |
Oct 28, 2005 | 21.05 | 22.14 | 20.90 | 22.14 | 280,293 | +1.14(+5.41%) |
Oct 27, 2005 | 21.39 | 21.52 | 20.76 | 21.00 | 340,080 | -0.40(-1.89%) |
Oct 26, 2005 | 21.16 | 21.73 | 21.14 | 21.40 | 260,107 | +0.26(+1.21%) |
Oct 25, 2005 | 21.23 | 21.51 | 20.73 | 21.15 | 319,122 | +0.16(+0.74%) |
Oct 24, 2005 | 19.79 | 21.02 | 19.79 | 20.99 | 154,804 | +1.20(+6.05%) |
Oct 21, 2005 | 19.27 | 20.05 | 19.27 | 19.79 | 140,532 | +0.51(+2.66%) |
Oct 20, 2005 | 20.18 | 20.18 | 19.15 | 19.28 | 232,206 | -0.90(-4.47%) |
Oct 19, 2005 | 20.11 | 20.21 | 19.09 | 20.18 | 495,527 | -0.32(-1.56%) |
Oct 18, 2005 | 21.19 | 21.19 | 20.29 | 20.50 | 352,423 | -0.69(-3.27%) |
Oct 17, 2005 | 21.39 | 21.49 | 21.08 | 21.19 | 447,440 | +0.26(+1.23%) |
Oct 14, 2005 | 20.70 | 21.19 | 20.53 | 20.94 | 254,835 | +0.25(+1.20%) |
Oct 13, 2005 | 21.00 | 21.16 | 20.38 | 20.69 | 272,321 | -0.47(-2.21%) |
Oct 12, 2005 | 21.16 | 21.62 | 20.83 | 21.16 | 347,538 | +0.18(+0.85%) |
Oct 11, 2005 | 21.62 | 21.79 | 20.94 | 20.98 | 470,712 | -0.35(-1.64%) |
Oct 10, 2005 | 21.27 | 21.59 | 21.10 | 21.33 | 335,709 | +0.14(+0.66%) |
Oct 07, 2005 | 21.00 | 21.38 | 20.64 | 21.19 | 275,407 | +0.40(+1.95%) |
Oct 06, 2005 | 21.28 | 21.58 | 20.61 | 20.78 | 416,582 | -0.65(-3.05%) |
Oct 05, 2005 | 22.86 | 23.02 | 21.33 | 21.43 | 545,800 | -1.39(-6.10%) |
Oct 04, 2005 | 23.02 | 23.07 | 22.63 | 22.83 | 618,831 | -0.50(-2.13%) |