Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.49 | 22.49 | 22.18 | 22.27 | 13,906 | -0.24(-1.07%) |
Dec 29, 2005 | 23.07 | 23.09 | 22.51 | 22.51 | 23,326 | -0.45(-1.94%) |
Dec 28, 2005 | 23.15 | 23.15 | 22.93 | 22.96 | 2,915 | -0.04(-0.19%) |
Dec 27, 2005 | 23.01 | 23.09 | 22.79 | 23.01 | 26,466 | +0.15(+0.66%) |
Dec 23, 2005 | 22.85 | 22.99 | 22.85 | 22.85 | 2,803 | +0.00(+0.00%) |
Dec 22, 2005 | 23.01 | 23.01 | 22.76 | 22.85 | 7,962 | -0.15(-0.66%) |
Dec 21, 2005 | 23.08 | 23.15 | 22.78 | 23.01 | 5,158 | +0.07(+0.31%) |
Dec 20, 2005 | 22.51 | 23.00 | 22.31 | 22.93 | 29,270 | +0.45(+1.98%) |
Dec 19, 2005 | 22.20 | 22.49 | 22.20 | 22.49 | 32,635 | +0.20(+0.88%) |
Dec 16, 2005 | 22.29 | 22.29 | 22.19 | 22.29 | 88,596 | +0.00(+0.00%) |
Dec 15, 2005 | 22.23 | 22.29 | 22.05 | 22.29 | 32,635 | +0.00(+0.00%) |
Dec 14, 2005 | 22.45 | 22.47 | 22.25 | 22.29 | 11,439 | +0.04(+0.20%) |
Dec 13, 2005 | 22.28 | 22.29 | 22.25 | 22.25 | 7,065 | -0.04(-0.20%) |
Dec 12, 2005 | 22.20 | 22.29 | 22.20 | 22.29 | 5,046 | +0.05(+0.24%) |
Dec 09, 2005 | 22.00 | 22.29 | 22.00 | 22.24 | 14,242 | +0.09(+0.40%) |
Dec 08, 2005 | 22.29 | 22.58 | 22.08 | 22.15 | 8,411 | -0.17(-0.76%) |
Dec 07, 2005 | 22.81 | 22.81 | 22.29 | 22.32 | 14,803 | -0.33(-1.46%) |
Dec 06, 2005 | 22.69 | 22.82 | 22.43 | 22.65 | 4,485 | +0.17(+0.75%) |
Dec 05, 2005 | 22.96 | 22.96 | 22.42 | 22.48 | 8,074 | -0.35(-1.52%) |
Dec 02, 2005 | 22.94 | 22.95 | 22.67 | 22.83 | 6,728 | +0.03(+0.12%) |
Dec 01, 2005 | 22.07 | 22.95 | 22.07 | 22.80 | 16,934 | +0.60(+2.69%) |
Nov 30, 2005 | 22.93 | 22.93 | 22.20 | 22.20 | 16,149 | -0.58(-2.54%) |
Nov 29, 2005 | 22.72 | 22.82 | 22.34 | 22.78 | 18,392 | +0.26(+1.15%) |
Nov 28, 2005 | 22.71 | 22.71 | 22.38 | 22.52 | 13,233 | -0.31(-1.37%) |
Nov 25, 2005 | 23.01 | 23.01 | 22.81 | 22.84 | 2,467 | -0.09(-0.39%) |
Nov 23, 2005 | 23.00 | 23.00 | 22.65 | 22.93 | 4,149 | +0.01(+0.04%) |
Nov 22, 2005 | 22.42 | 22.92 | 22.42 | 22.92 | 10,878 | +0.29(+1.30%) |
Nov 21, 2005 | 22.49 | 22.73 | 22.38 | 22.62 | 33,532 | +0.30(+1.36%) |
Nov 18, 2005 | 22.38 | 22.38 | 22.02 | 22.32 | 13,569 | +0.11(+0.48%) |
Nov 17, 2005 | 21.94 | 22.26 | 21.94 | 22.21 | 25,793 | +0.36(+1.63%) |
Nov 16, 2005 | 21.90 | 21.94 | 21.75 | 21.86 | 24,672 | -0.06(-0.28%) |
Nov 15, 2005 | 22.11 | 22.15 | 21.76 | 21.92 | 17,158 | -0.34(-1.52%) |
Nov 14, 2005 | 22.47 | 22.47 | 22.18 | 22.26 | 15,812 | -0.04(-0.16%) |
Nov 11, 2005 | 21.69 | 22.29 | 21.69 | 22.29 | 8,411 | +0.45(+2.04%) |
Nov 10, 2005 | 21.49 | 21.85 | 21.25 | 21.85 | 13,345 | +0.45(+2.08%) |
Nov 09, 2005 | 21.09 | 21.42 | 20.59 | 21.40 | 24,784 | +0.31(+1.48%) |
Nov 08, 2005 | 21.01 | 21.09 | 20.95 | 21.09 | 12,336 | -0.05(-0.25%) |
Nov 07, 2005 | 21.08 | 21.14 | 21.05 | 21.14 | 53,382 | +0.19(+0.89%) |
Nov 04, 2005 | 20.86 | 21.06 | 20.86 | 20.95 | 11,551 | -0.01(-0.04%) |
Nov 03, 2005 | 20.59 | 21.00 | 20.59 | 20.96 | 49,457 | +0.44(+2.13%) |
Nov 02, 2005 | 20.20 | 20.53 | 20.19 | 20.53 | 32,635 | +0.28(+1.36%) |
Nov 01, 2005 | 20.05 | 20.27 | 20.05 | 20.25 | 26,018 | +0.07(+0.35%) |
Oct 31, 2005 | 19.98 | 20.20 | 19.70 | 20.18 | 95,437 | +0.34(+1.71%) |
Oct 28, 2005 | 19.95 | 20.06 | 19.74 | 19.84 | 31,401 | +0.29(+1.51%) |
Oct 27, 2005 | 19.56 | 19.71 | 19.55 | 19.55 | 20,971 | -0.10(-0.50%) |
Oct 26, 2005 | 19.47 | 19.64 | 19.39 | 19.64 | 52,485 | +0.05(+0.27%) |
Oct 25, 2005 | 19.49 | 19.64 | 19.47 | 19.59 | 24,336 | +0.03(+0.14%) |
Oct 24, 2005 | 19.59 | 19.67 | 19.47 | 19.56 | 39,588 | -0.03(-0.14%) |
Oct 21, 2005 | 19.48 | 19.84 | 19.48 | 19.59 | 28,709 | -0.02(-0.09%) |
Oct 20, 2005 | 19.66 | 19.84 | 19.54 | 19.61 | 15,812 | -0.14(-0.72%) |
Oct 19, 2005 | 19.72 | 19.84 | 19.44 | 19.75 | 13,345 | +0.18(+0.91%) |
Oct 18, 2005 | 19.54 | 19.72 | 19.45 | 19.57 | 12,224 | +0.01(+0.05%) |
Oct 17, 2005 | 19.48 | 19.72 | 19.39 | 19.56 | 76,036 | +0.03(+0.14%) |
Oct 14, 2005 | 19.67 | 19.71 | 19.42 | 19.54 | 11,663 | -0.08(-0.41%) |
Oct 13, 2005 | 19.84 | 19.84 | 19.35 | 19.62 | 13,682 | +0.04(+0.23%) |
Oct 12, 2005 | 20.24 | 20.31 | 19.45 | 19.57 | 38,130 | -0.71(-3.52%) |
Oct 11, 2005 | 20.81 | 20.81 | 20.29 | 20.29 | 19,962 | -0.43(-2.07%) |
Oct 10, 2005 | 20.70 | 20.81 | 20.70 | 20.71 | 6,504 | -0.06(-0.30%) |
Oct 07, 2005 | 20.95 | 20.95 | 20.78 | 20.78 | 6,728 | -0.17(-0.81%) |
Oct 06, 2005 | 20.97 | 21.11 | 20.70 | 20.95 | 56,186 | -0.01(-0.04%) |
Oct 05, 2005 | 21.52 | 21.59 | 20.87 | 20.95 | 37,120 | -0.55(-2.57%) |
Oct 04, 2005 | 22.18 | 22.18 | 21.51 | 21.51 | 21,532 | -0.51(-2.31%) |