Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.57 | 22.66 | 22.40 | 22.51 | 13,398 | -0.06(-0.27%) |
Dec 29, 2005 | 22.48 | 22.58 | 22.43 | 22.57 | 7,726 | +0.12(+0.54%) |
Dec 28, 2005 | 22.44 | 22.46 | 22.29 | 22.44 | 7,151 | +0.17(+0.76%) |
Dec 27, 2005 | 22.40 | 22.48 | 22.27 | 22.27 | 11,426 | -0.10(-0.43%) |
Dec 23, 2005 | 22.27 | 22.38 | 22.26 | 22.37 | 2,712 | +0.00(+0.00%) |
Dec 22, 2005 | 22.37 | 22.40 | 22.26 | 22.37 | 5,096 | +0.02(+0.11%) |
Dec 21, 2005 | 22.26 | 22.47 | 22.26 | 22.35 | 5,671 | +0.05(+0.22%) |
Dec 20, 2005 | 22.26 | 22.42 | 22.26 | 22.30 | 5,589 | -0.02(-0.11%) |
Dec 19, 2005 | 22.65 | 22.81 | 22.32 | 22.32 | 8,137 | -0.52(-2.29%) |
Dec 16, 2005 | 22.99 | 23.28 | 22.85 | 22.85 | 8,631 | -0.15(-0.63%) |
Dec 15, 2005 | 23.38 | 23.38 | 22.99 | 22.99 | 7,809 | -0.29(-1.25%) |
Dec 14, 2005 | 23.36 | 23.53 | 23.28 | 23.28 | 5,836 | +0.01(+0.05%) |
Dec 13, 2005 | 23.10 | 23.30 | 22.93 | 23.27 | 8,960 | +0.28(+1.22%) |
Dec 12, 2005 | 22.69 | 23.02 | 22.59 | 22.99 | 36,497 | +0.37(+1.61%) |
Dec 09, 2005 | 22.53 | 22.87 | 22.38 | 22.63 | 27,208 | +0.29(+1.31%) |
Dec 08, 2005 | 21.90 | 22.36 | 21.90 | 22.34 | 9,206 | +0.44(+2.00%) |
Dec 07, 2005 | 21.54 | 22.02 | 21.43 | 21.90 | 62,802 | +0.15(+0.67%) |
Dec 06, 2005 | 22.13 | 22.14 | 21.64 | 21.75 | 14,138 | -0.39(-1.76%) |
Dec 05, 2005 | 21.65 | 22.21 | 21.59 | 22.14 | 22,112 | +0.39(+1.79%) |
Dec 02, 2005 | 22.10 | 22.10 | 21.64 | 21.75 | 15,125 | -0.15(-0.67%) |
Dec 01, 2005 | 21.53 | 21.90 | 21.46 | 21.90 | 13,809 | +0.52(+2.45%) |
Nov 30, 2005 | 21.40 | 21.51 | 21.17 | 21.37 | 9,288 | +0.15(+0.69%) |
Nov 29, 2005 | 21.16 | 21.26 | 21.07 | 21.23 | 5,671 | +0.06(+0.29%) |
Nov 28, 2005 | 21.08 | 21.26 | 21.07 | 21.17 | 14,960 | +0.09(+0.40%) |
Nov 25, 2005 | 21.00 | 21.09 | 21.00 | 21.08 | 2,219 | +0.06(+0.29%) |
Nov 23, 2005 | 21.41 | 21.41 | 21.02 | 21.02 | 9,288 | -0.26(-1.20%) |
Nov 22, 2005 | 21.47 | 21.47 | 21.24 | 21.28 | 10,521 | -0.18(-0.85%) |
Nov 21, 2005 | 21.25 | 21.46 | 21.25 | 21.46 | 8,549 | +0.21(+0.97%) |
Nov 18, 2005 | 21.02 | 21.25 | 20.97 | 21.25 | 7,151 | +0.33(+1.57%) |
Nov 17, 2005 | 20.80 | 20.96 | 20.80 | 20.92 | 21,454 | +0.00(+0.00%) |
Nov 16, 2005 | 21.20 | 21.20 | 20.81 | 20.92 | 20,057 | -0.29(-1.38%) |
Nov 15, 2005 | 21.63 | 21.52 | 21.20 | 21.22 | 10,275 | -0.45(-2.08%) |
Nov 14, 2005 | 22.06 | 22.06 | 21.65 | 21.67 | 4,027 | -0.28(-1.27%) |
Nov 11, 2005 | 21.57 | 21.95 | 21.34 | 21.95 | 11,426 | +0.43(+1.98%) |
Nov 10, 2005 | 21.17 | 21.52 | 21.17 | 21.52 | 12,248 | +0.33(+1.55%) |
Nov 09, 2005 | 21.34 | 21.34 | 21.19 | 21.19 | 6,493 | -0.10(-0.46%) |
Nov 08, 2005 | 21.62 | 21.65 | 21.29 | 21.29 | 5,836 | -0.33(-1.52%) |
Nov 07, 2005 | 21.73 | 21.75 | 21.59 | 21.62 | 3,205 | -0.12(-0.56%) |
Nov 04, 2005 | 21.84 | 21.84 | 21.42 | 21.74 | 6,822 | -0.26(-1.16%) |
Nov 03, 2005 | 22.53 | 22.57 | 21.99 | 21.99 | 9,535 | -0.39(-1.74%) |
Nov 02, 2005 | 21.73 | 22.38 | 21.73 | 22.38 | 17,920 | +0.73(+3.37%) |
Nov 01, 2005 | 21.40 | 21.65 | 21.20 | 21.65 | 11,754 | +0.16(+0.74%) |
Oct 31, 2005 | 21.26 | 21.51 | 21.24 | 21.50 | 6,987 | +0.29(+1.38%) |
Oct 28, 2005 | 21.29 | 21.29 | 21.17 | 21.20 | 4,110 | +0.01(+0.06%) |
Oct 27, 2005 | 21.17 | 21.50 | 21.17 | 21.19 | 23,509 | +0.00(+0.00%) |
Oct 26, 2005 | 21.17 | 21.35 | 21.12 | 21.19 | 12,987 | +0.01(+0.06%) |
Oct 25, 2005 | 21.13 | 21.25 | 21.13 | 21.18 | 6,576 | +0.05(+0.23%) |
Oct 24, 2005 | 20.97 | 21.18 | 20.97 | 21.13 | 5,836 | +0.13(+0.64%) |
Oct 21, 2005 | 20.86 | 21.12 | 20.86 | 21.00 | 10,850 | +0.04(+0.17%) |
Oct 20, 2005 | 21.17 | 21.17 | 20.96 | 20.96 | 6,904 | -0.27(-1.26%) |
Oct 19, 2005 | 21.34 | 21.41 | 21.17 | 21.23 | 19,646 | -0.11(-0.51%) |
Oct 18, 2005 | 21.31 | 21.51 | 21.31 | 21.34 | 6,740 | -0.02(-0.11%) |
Oct 17, 2005 | 21.31 | 21.38 | 21.30 | 21.36 | 3,123 | +0.01(+0.06%) |
Oct 14, 2005 | 21.46 | 21.46 | 21.31 | 21.35 | 6,329 | +0.01(+0.06%) |
Oct 13, 2005 | 21.29 | 21.46 | 21.28 | 21.34 | 35,840 | +0.04(+0.17%) |
Oct 12, 2005 | 21.25 | 21.30 | 21.11 | 21.30 | 27,291 | +0.01(+0.06%) |
Oct 11, 2005 | 21.26 | 21.35 | 21.26 | 21.29 | 4,356 | -0.07(-0.34%) |
Oct 10, 2005 | 21.36 | 21.39 | 21.29 | 21.36 | 4,027 | +0.01(+0.06%) |
Oct 07, 2005 | 21.42 | 21.42 | 21.29 | 21.35 | 8,384 | +0.00(+0.00%) |
Oct 06, 2005 | 21.35 | 21.61 | 21.24 | 21.35 | 47,759 | +0.00(+0.00%) |
Oct 05, 2005 | 21.67 | 21.69 | 21.29 | 21.35 | 18,577 | -0.32(-1.46%) |
Oct 04, 2005 | 22.08 | 22.08 | 21.67 | 21.67 | 8,137 | -0.58(-2.62%) |