Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.66 | 22.66 | 22.04 | 22.04 | 33,147 | -0.66(-2.92%) |
Dec 29, 2005 | 22.85 | 22.98 | 22.71 | 22.71 | 9,772 | -0.32(-1.40%) |
Dec 28, 2005 | 23.16 | 23.17 | 22.88 | 23.03 | 6,012 | -0.03(-0.14%) |
Dec 27, 2005 | 23.57 | 23.64 | 22.94 | 23.06 | 23,576 | -0.62(-2.62%) |
Dec 23, 2005 | 23.47 | 23.78 | 23.47 | 23.68 | 14,289 | +0.07(+0.29%) |
Dec 22, 2005 | 23.48 | 23.73 | 23.35 | 23.61 | 14,106 | +0.46(+1.99%) |
Dec 21, 2005 | 23.21 | 23.40 | 23.12 | 23.15 | 15,219 | -0.09(-0.38%) |
Dec 20, 2005 | 23.13 | 23.55 | 23.07 | 23.24 | 25,221 | +0.09(+0.38%) |
Dec 19, 2005 | 24.36 | 24.36 | 23.11 | 23.15 | 37,954 | -1.17(-4.81%) |
Dec 16, 2005 | 24.10 | 24.33 | 23.95 | 24.32 | 190,377 | +0.40(+1.66%) |
Dec 15, 2005 | 24.20 | 24.29 | 23.82 | 23.92 | 30,898 | -0.23(-0.94%) |
Dec 14, 2005 | 24.04 | 24.21 | 23.99 | 24.15 | 70,617 | -0.03(-0.13%) |
Dec 13, 2005 | 23.97 | 24.33 | 23.85 | 24.18 | 21,726 | +0.04(+0.18%) |
Dec 12, 2005 | 23.80 | 24.16 | 23.80 | 24.14 | 67,871 | +0.10(+0.42%) |
Dec 09, 2005 | 24.02 | 24.05 | 23.81 | 24.03 | 69,604 | +0.02(+0.08%) |
Dec 08, 2005 | 23.49 | 24.02 | 23.29 | 24.02 | 91,452 | +0.73(+3.15%) |
Dec 07, 2005 | 24.02 | 24.02 | 23.11 | 23.28 | 44,183 | -0.69(-2.87%) |
Dec 06, 2005 | 23.50 | 24.02 | 23.50 | 23.97 | 42,129 | +0.49(+2.10%) |
Dec 05, 2005 | 23.95 | 23.95 | 23.16 | 23.48 | 66,976 | -0.55(-2.29%) |
Dec 02, 2005 | 23.76 | 24.17 | 23.76 | 24.03 | 52,140 | +0.19(+0.80%) |
Dec 01, 2005 | 23.38 | 23.97 | 23.12 | 23.84 | 66,379 | +0.43(+1.84%) |
Nov 30, 2005 | 23.45 | 23.86 | 22.85 | 23.41 | 70,644 | +0.08(+0.35%) |
Nov 29, 2005 | 23.56 | 23.57 | 22.79 | 23.33 | 36,954 | -0.04(-0.16%) |
Nov 28, 2005 | 23.32 | 23.61 | 23.02 | 23.36 | 74,935 | -0.23(-0.99%) |
Nov 25, 2005 | 23.54 | 23.61 | 23.26 | 23.60 | 18,044 | +0.16(+0.70%) |
Nov 23, 2005 | 23.07 | 23.53 | 22.88 | 23.43 | 51,061 | +0.06(+0.27%) |
Nov 22, 2005 | 23.06 | 23.37 | 22.83 | 23.37 | 12,351 | +0.15(+0.65%) |
Nov 21, 2005 | 22.58 | 23.30 | 22.57 | 23.22 | 18,664 | +0.31(+1.35%) |
Nov 18, 2005 | 22.94 | 23.13 | 22.71 | 22.91 | 19,549 | +0.16(+0.69%) |
Nov 17, 2005 | 22.22 | 22.78 | 22.22 | 22.75 | 8,310 | +0.32(+1.44%) |
Nov 16, 2005 | 22.18 | 22.43 | 21.96 | 22.43 | 33,568 | +0.11(+0.48%) |
Nov 15, 2005 | 22.56 | 22.75 | 22.28 | 22.32 | 46,022 | -0.39(-1.72%) |
Nov 14, 2005 | 22.78 | 22.78 | 22.63 | 22.71 | 19,310 | -0.29(-1.26%) |
Nov 11, 2005 | 22.91 | 23.07 | 22.80 | 23.00 | 19,283 | -0.21(-0.90%) |
Nov 10, 2005 | 22.50 | 23.22 | 22.20 | 23.21 | 37,522 | +0.64(+2.86%) |
Nov 09, 2005 | 22.55 | 22.73 | 22.47 | 22.57 | 35,927 | -0.06(-0.28%) |
Nov 08, 2005 | 22.49 | 22.64 | 22.22 | 22.63 | 20,797 | -0.06(-0.28%) |
Nov 07, 2005 | 22.25 | 22.75 | 22.22 | 22.70 | 21,128 | +0.24(+1.07%) |
Nov 04, 2005 | 22.40 | 22.45 | 22.26 | 22.45 | 23,863 | +0.17(+0.77%) |
Nov 03, 2005 | 22.23 | 22.40 | 22.23 | 22.28 | 29,743 | +0.10(+0.46%) |
Nov 02, 2005 | 21.63 | 22.18 | 21.63 | 22.18 | 28,113 | +0.41(+1.89%) |
Nov 01, 2005 | 22.03 | 22.16 | 21.52 | 21.77 | 34,066 | -0.51(-2.27%) |
Oct 31, 2005 | 21.80 | 22.28 | 21.80 | 22.28 | 38,159 | +0.37(+1.67%) |
Oct 28, 2005 | 21.33 | 21.91 | 21.33 | 21.91 | 43,001 | +0.80(+3.80%) |
Oct 27, 2005 | 21.77 | 21.85 | 21.11 | 21.11 | 31,261 | -0.69(-3.16%) |
Oct 26, 2005 | 21.12 | 22.08 | 21.12 | 21.80 | 16,284 | +0.50(+2.34%) |
Oct 25, 2005 | 21.60 | 21.60 | 21.02 | 21.30 | 23,436 | -0.44(-2.03%) |
Oct 24, 2005 | 21.55 | 21.78 | 21.55 | 21.74 | 29,577 | +0.26(+1.21%) |
Oct 21, 2005 | 21.16 | 21.80 | 21.16 | 21.48 | 37,144 | +0.17(+0.80%) |
Oct 20, 2005 | 21.34 | 21.52 | 21.15 | 21.31 | 19,341 | -0.21(-0.97%) |
Oct 19, 2005 | 20.59 | 21.57 | 20.59 | 21.52 | 64,667 | +0.82(+3.97%) |
Oct 18, 2005 | 21.32 | 21.32 | 20.51 | 20.70 | 70,204 | -0.27(-1.30%) |
Oct 17, 2005 | 21.09 | 21.17 | 20.94 | 20.97 | 43,682 | -0.16(-0.75%) |
Oct 14, 2005 | 20.53 | 21.13 | 20.45 | 21.13 | 19,492 | +0.87(+4.31%) |
Oct 13, 2005 | 19.94 | 20.47 | 19.91 | 20.26 | 39,115 | +0.19(+0.94%) |
Oct 12, 2005 | 20.24 | 20.32 | 19.93 | 20.07 | 50,919 | -0.17(-0.84%) |
Oct 11, 2005 | 20.70 | 20.81 | 20.17 | 20.24 | 45,984 | -0.47(-2.29%) |
Oct 10, 2005 | 21.10 | 21.10 | 20.71 | 20.71 | 15,859 | -0.24(-1.15%) |
Oct 07, 2005 | 20.65 | 21.13 | 20.59 | 20.95 | 23,305 | +0.51(+2.47%) |
Oct 06, 2005 | 20.62 | 20.68 | 20.30 | 20.45 | 24,038 | -0.03(-0.15%) |
Oct 05, 2005 | 20.76 | 20.80 | 20.48 | 20.48 | 36,049 | -0.35(-1.70%) |
Oct 04, 2005 | 21.12 | 21.34 | 20.79 | 20.83 | 7,435 | -0.33(-1.58%) |