Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.35 | 22.36 | 22.06 | 22.13 | 513,121 | -0.06(-0.29%) |
Dec 29, 2005 | 22.20 | 22.32 | 21.90 | 22.20 | 336,166 | +0.02(+0.09%) |
Dec 28, 2005 | 22.15 | 22.35 | 21.99 | 22.18 | 1,273,853 | -0.10(-0.46%) |
Dec 27, 2005 | 22.23 | 22.34 | 22.18 | 22.28 | 915,548 | +0.05(+0.23%) |
Dec 23, 2005 | 22.13 | 22.34 | 22.11 | 22.23 | 180,408 | +0.16(+0.72%) |
Dec 22, 2005 | 21.87 | 22.19 | 21.67 | 22.07 | 242,743 | +0.10(+0.43%) |
Dec 21, 2005 | 21.88 | 22.01 | 21.57 | 21.97 | 384,056 | +0.21(+0.97%) |
Dec 20, 2005 | 21.78 | 21.99 | 21.54 | 21.76 | 347,000 | -0.04(-0.18%) |
Dec 19, 2005 | 22.32 | 22.32 | 21.80 | 21.80 | 474,653 | -0.52(-2.34%) |
Dec 16, 2005 | 22.23 | 22.42 | 22.19 | 22.32 | 814,274 | +0.09(+0.40%) |
Dec 15, 2005 | 22.38 | 22.52 | 22.20 | 22.23 | 631,823 | -0.15(-0.68%) |
Dec 14, 2005 | 22.32 | 22.49 | 22.27 | 22.39 | 433,672 | +0.10(+0.43%) |
Dec 13, 2005 | 22.23 | 22.40 | 22.20 | 22.29 | 266,766 | +0.04(+0.17%) |
Dec 12, 2005 | 22.61 | 22.70 | 22.24 | 22.25 | 383,270 | -0.26(-1.16%) |
Dec 09, 2005 | 22.51 | 22.73 | 22.21 | 22.51 | 296,442 | +0.06(+0.28%) |
Dec 08, 2005 | 22.77 | 22.91 | 22.03 | 22.45 | 767,012 | -0.08(-0.37%) |
Dec 07, 2005 | 22.74 | 22.85 | 22.46 | 22.53 | 859,808 | +0.11(+0.51%) |
Dec 06, 2005 | 22.51 | 22.63 | 22.34 | 22.42 | 255,618 | +0.00(+0.00%) |
Dec 05, 2005 | 22.47 | 22.53 | 22.14 | 22.42 | 397,873 | -0.05(-0.23%) |
Dec 02, 2005 | 22.39 | 22.58 | 21.97 | 22.47 | 351,554 | +0.08(+0.37%) |
Dec 01, 2005 | 22.39 | 22.62 | 22.25 | 22.39 | 434,300 | +0.08(+0.37%) |
Nov 30, 2005 | 22.22 | 22.37 | 22.11 | 22.30 | 505,270 | +0.04(+0.20%) |
Nov 29, 2005 | 22.23 | 22.43 | 21.99 | 22.26 | 540,127 | -0.10(-0.46%) |
Nov 28, 2005 | 22.70 | 22.76 | 22.29 | 22.36 | 330,671 | -0.39(-1.71%) |
Nov 25, 2005 | 22.86 | 22.86 | 22.46 | 22.75 | 157,013 | -0.07(-0.31%) |
Nov 23, 2005 | 22.48 | 22.83 | 22.44 | 22.82 | 357,363 | +0.27(+1.21%) |
Nov 22, 2005 | 22.29 | 22.55 | 22.02 | 22.55 | 305,549 | +0.28(+1.26%) |
Nov 21, 2005 | 22.01 | 22.48 | 21.82 | 22.27 | 247,296 | +0.26(+1.19%) |
Nov 18, 2005 | 21.91 | 22.13 | 21.72 | 22.00 | 494,122 | +0.24(+1.08%) |
Nov 17, 2005 | 21.46 | 21.78 | 21.42 | 21.77 | 290,318 | +0.37(+1.73%) |
Nov 16, 2005 | 21.48 | 21.62 | 21.21 | 21.40 | 145,551 | -0.04(-0.21%) |
Nov 15, 2005 | 21.74 | 21.81 | 21.43 | 21.44 | 267,865 | -0.32(-1.49%) |
Nov 14, 2005 | 21.96 | 21.96 | 21.65 | 21.77 | 366,627 | -0.19(-0.87%) |
Nov 11, 2005 | 21.55 | 21.99 | 21.55 | 21.96 | 259,858 | +0.34(+1.59%) |
Nov 10, 2005 | 20.97 | 21.69 | 20.91 | 21.62 | 262,527 | +0.61(+2.91%) |
Nov 09, 2005 | 20.95 | 21.37 | 20.92 | 21.00 | 437,597 | +0.02(+0.09%) |
Nov 08, 2005 | 20.93 | 21.08 | 20.76 | 20.99 | 314,498 | -0.16(-0.75%) |
Nov 07, 2005 | 20.80 | 21.35 | 20.89 | 21.14 | 308,532 | +0.35(+1.68%) |
Nov 04, 2005 | 20.83 | 21.04 | 20.71 | 20.79 | 712,372 | +0.02(+0.09%) |
Nov 03, 2005 | 21.12 | 21.49 | 20.78 | 20.78 | 325,332 | -0.11(-0.55%) |
Nov 02, 2005 | 20.22 | 20.89 | 20.14 | 20.89 | 341,191 | +0.64(+3.14%) |
Nov 01, 2005 | 20.89 | 20.90 | 19.93 | 20.25 | 956,214 | -0.75(-3.55%) |
Oct 31, 2005 | 20.83 | 21.19 | 20.76 | 21.00 | 296,128 | +0.25(+1.20%) |
Oct 28, 2005 | 20.21 | 20.75 | 20.21 | 20.75 | 596,809 | +0.57(+2.84%) |
Oct 27, 2005 | 20.19 | 20.28 | 20.06 | 20.18 | 464,133 | -0.09(-0.44%) |
Oct 26, 2005 | 20.13 | 20.46 | 20.00 | 20.27 | 589,587 | +0.20(+1.02%) |
Oct 25, 2005 | 20.22 | 20.27 | 19.79 | 20.06 | 401,170 | -0.25(-1.22%) |
Oct 24, 2005 | 19.62 | 20.50 | 19.62 | 20.31 | 553,945 | +0.79(+4.05%) |
Oct 21, 2005 | 19.11 | 19.61 | 19.11 | 19.52 | 405,880 | +0.41(+2.17%) |
Oct 20, 2005 | 19.20 | 19.34 | 18.92 | 19.11 | 617,221 | -0.15(-0.76%) |
Oct 19, 2005 | 18.69 | 19.27 | 18.44 | 19.25 | 452,357 | +0.51(+2.72%) |
Oct 18, 2005 | 19.21 | 19.21 | 18.74 | 18.74 | 434,614 | -0.40(-2.10%) |
Oct 17, 2005 | 19.01 | 19.14 | 18.75 | 19.14 | 242,743 | +0.20(+1.04%) |
Oct 14, 2005 | 18.53 | 18.97 | 18.40 | 18.95 | 379,502 | +0.59(+3.23%) |
Oct 13, 2005 | 18.31 | 18.51 | 18.15 | 18.36 | 597,594 | +0.04(+0.24%) |
Oct 12, 2005 | 18.47 | 18.51 | 17.93 | 18.31 | 644,385 | -0.19(-1.03%) |
Oct 11, 2005 | 18.76 | 18.91 | 18.49 | 18.50 | 343,546 | -0.22(-1.19%) |
Oct 10, 2005 | 19.63 | 19.63 | 18.67 | 18.72 | 317,011 | -0.30(-1.57%) |
Oct 07, 2005 | 19.30 | 19.39 | 18.90 | 19.02 | 392,848 | -0.19(-0.99%) |
Oct 06, 2005 | 19.40 | 19.58 | 19.05 | 19.21 | 513,906 | -0.18(-0.95%) |
Oct 05, 2005 | 19.90 | 19.91 | 19.35 | 19.40 | 428,647 | -0.49(-2.47%) |
Oct 04, 2005 | 20.22 | 20.22 | 19.89 | 19.89 | 725,090 | -0.57(-2.80%) |