Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.46 | 21.46 | 21.23 | 21.40 | 176,872 | -0.06(-0.27%) |
Dec 29, 2005 | 21.45 | 21.59 | 21.38 | 21.46 | 158,395 | -0.01(-0.06%) |
Dec 28, 2005 | 21.56 | 21.64 | 21.42 | 21.47 | 191,874 | -0.13(-0.62%) |
Dec 27, 2005 | 21.66 | 21.87 | 21.60 | 21.61 | 242,567 | -0.10(-0.47%) |
Dec 23, 2005 | 21.74 | 21.81 | 21.71 | 21.71 | 92,699 | -0.03(-0.12%) |
Dec 22, 2005 | 21.68 | 21.81 | 21.65 | 21.73 | 170,713 | -0.03(-0.15%) |
Dec 21, 2005 | 21.73 | 21.82 | 21.71 | 21.76 | 188,874 | +0.04(+0.20%) |
Dec 20, 2005 | 21.92 | 21.94 | 21.69 | 21.72 | 203,876 | -0.04(-0.17%) |
Dec 19, 2005 | 21.78 | 21.90 | 21.71 | 21.76 | 273,520 | -0.06(-0.29%) |
Dec 16, 2005 | 21.89 | 22.04 | 21.74 | 21.82 | 279,994 | +0.23(+1.09%) |
Dec 15, 2005 | 21.68 | 21.71 | 21.51 | 21.59 | 230,091 | -0.20(-0.93%) |
Dec 14, 2005 | 21.70 | 21.86 | 21.66 | 21.79 | 242,251 | +0.00(+0.00%) |
Dec 13, 2005 | 21.65 | 21.84 | 21.59 | 21.79 | 186,821 | -0.03(-0.12%) |
Dec 12, 2005 | 21.92 | 21.97 | 21.70 | 21.81 | 231,828 | +0.20(+0.94%) |
Dec 09, 2005 | 21.51 | 21.68 | 21.51 | 21.61 | 222,037 | +0.11(+0.50%) |
Dec 08, 2005 | 21.53 | 21.65 | 21.45 | 21.50 | 475,185 | +0.12(+0.56%) |
Dec 07, 2005 | 21.62 | 21.63 | 21.36 | 21.38 | 575,939 | +0.00(+0.00%) |
Dec 06, 2005 | 21.23 | 21.52 | 21.18 | 21.38 | 449,444 | +0.41(+1.96%) |
Dec 05, 2005 | 21.04 | 21.07 | 20.88 | 20.97 | 285,679 | +0.02(+0.09%) |
Dec 02, 2005 | 20.85 | 20.97 | 20.80 | 20.95 | 292,312 | +0.06(+0.27%) |
Dec 01, 2005 | 20.80 | 21.00 | 20.80 | 20.90 | 266,729 | +0.23(+1.13%) |
Nov 30, 2005 | 20.83 | 20.86 | 20.65 | 20.66 | 267,045 | -0.23(-1.12%) |
Nov 29, 2005 | 20.86 | 21.00 | 20.74 | 20.90 | 268,150 | -0.13(-0.63%) |
Nov 28, 2005 | 21.08 | 21.12 | 20.88 | 21.03 | 268,624 | -0.04(-0.21%) |
Nov 25, 2005 | 21.09 | 21.12 | 20.95 | 21.07 | 71,380 | -0.08(-0.39%) |
Nov 23, 2005 | 21.11 | 21.21 | 21.02 | 21.16 | 170,239 | +0.04(+0.18%) |
Nov 22, 2005 | 20.88 | 21.18 | 20.81 | 21.12 | 248,884 | +0.04(+0.21%) |
Nov 21, 2005 | 21.02 | 21.14 | 20.92 | 21.07 | 314,421 | +0.22(+1.03%) |
Nov 18, 2005 | 20.77 | 20.88 | 20.64 | 20.86 | 229,144 | +0.20(+0.95%) |
Nov 17, 2005 | 20.71 | 20.71 | 20.52 | 20.66 | 248,568 | +0.09(+0.43%) |
Nov 16, 2005 | 20.62 | 20.67 | 20.48 | 20.57 | 205,297 | -0.06(-0.31%) |
Nov 15, 2005 | 20.92 | 20.90 | 20.62 | 20.64 | 250,937 | -0.29(-1.39%) |
Nov 14, 2005 | 20.83 | 20.93 | 20.79 | 20.93 | 237,987 | -0.05(-0.24%) |
Nov 11, 2005 | 20.83 | 20.98 | 20.77 | 20.98 | 167,870 | +0.15(+0.70%) |
Nov 10, 2005 | 20.83 | 20.89 | 20.67 | 20.83 | 307,631 | +0.07(+0.34%) |
Nov 09, 2005 | 20.73 | 20.84 | 20.66 | 20.76 | 283,311 | -0.11(-0.55%) |
Nov 08, 2005 | 20.64 | 20.96 | 20.59 | 20.88 | 435,547 | -0.09(-0.42%) |
Nov 07, 2005 | 20.91 | 21.02 | 20.80 | 20.97 | 248,252 | +0.02(+0.09%) |
Nov 04, 2005 | 21.03 | 21.03 | 20.78 | 20.95 | 240,198 | -0.22(-1.02%) |
Nov 03, 2005 | 21.28 | 21.31 | 21.09 | 21.16 | 248,884 | +0.03(+0.15%) |
Nov 02, 2005 | 20.90 | 21.18 | 20.88 | 21.13 | 190,769 | +0.23(+1.12%) |
Nov 01, 2005 | 20.90 | 20.97 | 20.79 | 20.90 | 273,677 | -0.01(-0.03%) |
Oct 31, 2005 | 20.77 | 20.90 | 20.69 | 20.90 | 299,419 | +0.30(+1.48%) |
Oct 28, 2005 | 20.66 | 20.66 | 20.38 | 20.60 | 319,001 | +0.16(+0.77%) |
Oct 27, 2005 | 20.66 | 20.66 | 20.40 | 20.44 | 199,770 | -0.13(-0.65%) |
Oct 26, 2005 | 20.56 | 20.73 | 20.54 | 20.57 | 511,033 | -0.01(-0.06%) |
Oct 25, 2005 | 20.65 | 20.78 | 20.45 | 20.59 | 412,648 | +0.23(+1.15%) |
Oct 24, 2005 | 20.07 | 20.35 | 20.05 | 20.35 | 237,829 | +0.41(+2.03%) |
Oct 21, 2005 | 20.05 | 20.15 | 19.84 | 19.95 | 309,999 | +0.24(+1.22%) |
Oct 20, 2005 | 20.05 | 20.10 | 19.66 | 19.71 | 396,540 | -0.53(-2.63%) |
Oct 19, 2005 | 19.78 | 20.24 | 19.70 | 20.24 | 428,441 | +0.36(+1.82%) |
Oct 18, 2005 | 20.10 | 20.12 | 19.84 | 19.88 | 362,429 | -0.20(-0.98%) |
Oct 17, 2005 | 20.10 | 20.14 | 20.00 | 20.07 | 271,151 | -0.22(-1.09%) |
Oct 14, 2005 | 20.07 | 20.36 | 20.04 | 20.29 | 208,298 | +0.19(+0.95%) |
Oct 13, 2005 | 19.98 | 20.16 | 19.92 | 20.10 | 343,005 | -0.03(-0.16%) |
Oct 12, 2005 | 20.29 | 20.29 | 20.00 | 20.14 | 334,161 | -0.07(-0.34%) |
Oct 11, 2005 | 20.42 | 20.42 | 20.14 | 20.21 | 263,886 | -0.11(-0.56%) |
Oct 10, 2005 | 20.42 | 20.47 | 20.21 | 20.32 | 352,480 | -0.18(-0.86%) |
Oct 07, 2005 | 20.55 | 20.58 | 20.45 | 20.50 | 203,718 | -0.18(-0.86%) |
Oct 06, 2005 | 20.78 | 20.80 | 20.58 | 20.67 | 293,102 | -0.13(-0.61%) |
Oct 05, 2005 | 21.00 | 21.07 | 20.80 | 20.80 | 279,363 | -0.13(-0.64%) |
Oct 04, 2005 | 21.00 | 21.18 | 20.93 | 20.93 | 239,566 | -0.06(-0.27%) |