Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.36 | 21.75 | 21.34 | 21.67 | 98,808 | +0.34(+1.57%) |
Dec 29, 2005 | 21.28 | 21.36 | 21.28 | 21.34 | 18,667 | +0.08(+0.39%) |
Dec 28, 2005 | 21.00 | 21.36 | 20.98 | 21.25 | 48,921 | -0.04(-0.20%) |
Dec 27, 2005 | 21.64 | 21.64 | 21.25 | 21.30 | 57,289 | -0.38(-1.74%) |
Dec 23, 2005 | 21.66 | 21.70 | 21.59 | 21.67 | 37,012 | -0.03(-0.14%) |
Dec 22, 2005 | 21.76 | 21.78 | 21.62 | 21.70 | 19,311 | -0.06(-0.29%) |
Dec 21, 2005 | 21.67 | 21.81 | 21.67 | 21.76 | 13,195 | +0.09(+0.43%) |
Dec 20, 2005 | 21.75 | 21.84 | 21.66 | 21.67 | 16,092 | -0.06(-0.29%) |
Dec 19, 2005 | 21.73 | 21.75 | 21.69 | 21.73 | 23,173 | +0.04(+0.20%) |
Dec 16, 2005 | 21.69 | 21.71 | 21.67 | 21.69 | 10,299 | -0.01(-0.06%) |
Dec 15, 2005 | 21.75 | 21.75 | 21.70 | 21.70 | 4,184 | -0.05(-0.21%) |
Dec 14, 2005 | 21.75 | 21.75 | 21.69 | 21.75 | 9,655 | +0.01(+0.06%) |
Dec 13, 2005 | 21.72 | 21.76 | 21.64 | 21.74 | 17,379 | -0.03(-0.13%) |
Dec 12, 2005 | 21.75 | 21.84 | 21.70 | 21.76 | 22,851 | +0.09(+0.43%) |
Dec 09, 2005 | 21.75 | 21.81 | 21.67 | 21.67 | 5,471 | -0.06(-0.28%) |
Dec 08, 2005 | 21.67 | 21.73 | 21.59 | 21.73 | 10,621 | -0.02(-0.07%) |
Dec 07, 2005 | 21.73 | 21.80 | 21.69 | 21.75 | 12,874 | +0.03(+0.14%) |
Dec 06, 2005 | 21.75 | 21.75 | 21.69 | 21.72 | 8,689 | -0.03(-0.14%) |
Dec 05, 2005 | 21.75 | 21.76 | 21.72 | 21.75 | 317,988 | +0.08(+0.36%) |
Dec 02, 2005 | 21.70 | 21.70 | 21.45 | 21.67 | 21,885 | -0.02(-0.10%) |
Dec 01, 2005 | 21.64 | 21.75 | 21.64 | 21.69 | 26,391 | +0.13(+0.61%) |
Nov 30, 2005 | 21.44 | 21.73 | 21.44 | 21.56 | 19,311 | +0.03(+0.15%) |
Nov 29, 2005 | 21.44 | 21.53 | 21.34 | 21.53 | 9,011 | +0.01(+0.07%) |
Nov 28, 2005 | 21.54 | 21.58 | 21.45 | 21.52 | 13,517 | -0.14(-0.65%) |
Nov 25, 2005 | 21.71 | 21.75 | 21.66 | 21.66 | 12,874 | -0.06(-0.27%) |
Nov 23, 2005 | 21.75 | 21.75 | 21.63 | 21.71 | 13,517 | -0.03(-0.16%) |
Nov 22, 2005 | 21.68 | 21.78 | 21.68 | 21.75 | 36,369 | +0.08(+0.36%) |
Nov 21, 2005 | 21.75 | 21.87 | 21.67 | 21.67 | 15,448 | +0.00(+0.00%) |
Nov 18, 2005 | 21.59 | 21.75 | 21.59 | 21.67 | 23,173 | +0.14(+0.65%) |
Nov 17, 2005 | 21.79 | 21.80 | 21.52 | 21.53 | 13,839 | -0.19(-0.86%) |
Nov 16, 2005 | 21.67 | 21.83 | 21.62 | 21.72 | 18,345 | -0.03(-0.14%) |
Nov 15, 2005 | 21.46 | 21.75 | 21.28 | 21.75 | 10,299 | +0.31(+1.45%) |
Nov 14, 2005 | 21.21 | 21.44 | 21.21 | 21.44 | 12,874 | +0.31(+1.47%) |
Nov 11, 2005 | 21.16 | 21.18 | 21.07 | 21.13 | 23,816 | +0.11(+0.52%) |
Nov 10, 2005 | 21.03 | 21.11 | 20.90 | 21.02 | 9,977 | -0.11(-0.51%) |
Nov 09, 2005 | 21.03 | 21.13 | 21.03 | 21.13 | 2,574 | +0.05(+0.22%) |
Nov 08, 2005 | 21.11 | 21.13 | 21.07 | 21.08 | 6,115 | +0.03(+0.15%) |
Nov 07, 2005 | 21.02 | 21.05 | 21.02 | 21.05 | 9,011 | +0.05(+0.22%) |
Nov 04, 2005 | 21.02 | 21.02 | 20.97 | 21.00 | 6,758 | +0.02(+0.07%) |
Nov 03, 2005 | 21.02 | 21.02 | 20.90 | 20.99 | 13,517 | -0.03(-0.15%) |
Nov 02, 2005 | 21.05 | 21.06 | 20.92 | 21.02 | 8,689 | -0.08(-0.37%) |
Nov 01, 2005 | 21.02 | 21.13 | 20.89 | 21.10 | 19,311 | +0.05(+0.24%) |
Oct 31, 2005 | 20.97 | 21.13 | 20.91 | 21.05 | 24,460 | -0.00(-0.01%) |
Oct 28, 2005 | 20.85 | 21.12 | 20.85 | 21.05 | 12,230 | +0.28(+1.35%) |
Oct 27, 2005 | 20.74 | 21.00 | 20.74 | 20.77 | 21,564 | -0.48(-2.27%) |
Oct 26, 2005 | 21.33 | 21.41 | 21.22 | 21.25 | 42,484 | -0.06(-0.29%) |
Oct 25, 2005 | 21.21 | 21.35 | 20.97 | 21.31 | 43,771 | +0.19(+0.88%) |
Oct 24, 2005 | 21.02 | 21.13 | 20.91 | 21.13 | 26,391 | +0.00(+0.00%) |
Oct 21, 2005 | 20.94 | 21.13 | 20.91 | 21.13 | 35,081 | +0.13(+0.62%) |
Oct 20, 2005 | 21.59 | 21.69 | 20.91 | 21.00 | 42,806 | -0.67(-3.11%) |
Oct 19, 2005 | 21.81 | 21.83 | 21.67 | 21.67 | 11,264 | -0.08(-0.36%) |
Oct 18, 2005 | 21.77 | 21.83 | 21.69 | 21.75 | 18,667 | -0.10(-0.45%) |
Oct 17, 2005 | 21.45 | 21.90 | 21.45 | 21.85 | 28,322 | +0.47(+2.21%) |
Oct 14, 2005 | 21.42 | 21.44 | 21.28 | 21.38 | 7,402 | +0.06(+0.29%) |
Oct 13, 2005 | 21.39 | 21.44 | 21.25 | 21.31 | 8,046 | +0.00(+0.00%) |
Oct 12, 2005 | 21.46 | 21.52 | 21.24 | 21.31 | 16,092 | -0.07(-0.31%) |
Oct 11, 2005 | 21.24 | 21.44 | 21.24 | 21.38 | 27,679 | +0.14(+0.67%) |
Oct 10, 2005 | 21.44 | 21.59 | 21.16 | 21.24 | 29,932 | -0.51(-2.36%) |
Oct 07, 2005 | 21.52 | 21.75 | 21.52 | 21.75 | 7,724 | +0.31(+1.45%) |
Oct 06, 2005 | 22.25 | 22.25 | 21.44 | 21.44 | 81,106 | -1.12(-4.96%) |
Oct 05, 2005 | 22.83 | 22.90 | 22.53 | 22.56 | 23,173 | -0.28(-1.21%) |
Oct 04, 2005 | 22.84 | 22.84 | 22.56 | 22.83 | 15,126 | -0.00(-0.01%) |