Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.37 | 21.37 | 20.67 | 20.98 | 5,669 | -0.45(-2.12%) |
Dec 29, 2005 | 21.72 | 21.84 | 21.37 | 21.44 | 6,809 | -0.30(-1.39%) |
Dec 28, 2005 | 21.74 | 21.74 | 21.74 | 21.74 | 119 | -0.28(-1.26%) |
Dec 27, 2005 | 22.05 | 22.05 | 22.02 | 22.02 | 476 | -0.45(-1.98%) |
Dec 23, 2005 | 22.16 | 22.46 | 22.16 | 22.46 | 238 | +0.30(+1.36%) |
Dec 22, 2005 | 21.72 | 22.16 | 21.72 | 22.16 | 714 | +0.44(+2.01%) |
Dec 21, 2005 | 21.72 | 21.72 | 21.72 | 21.72 | 238 | -0.19(-0.88%) |
Dec 20, 2005 | 22.16 | 22.16 | 21.72 | 21.92 | 1,978 | +0.19(+0.89%) |
Dec 19, 2005 | 21.97 | 22.19 | 21.62 | 21.72 | 9,750 | -0.76(-3.36%) |
Dec 16, 2005 | 22.64 | 22.64 | 21.86 | 22.48 | 36,480 | -0.14(-0.63%) |
Dec 15, 2005 | 21.84 | 22.62 | 21.84 | 22.62 | 5,721 | +0.42(+1.89%) |
Dec 14, 2005 | 22.18 | 22.60 | 22.18 | 22.20 | 7,487 | +0.03(+0.11%) |
Dec 13, 2005 | 22.18 | 22.18 | 22.17 | 22.18 | 1,215 | +0.00(+0.00%) |
Dec 12, 2005 | 22.07 | 22.18 | 22.07 | 22.18 | 3,104 | +0.34(+1.54%) |
Dec 09, 2005 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 21.84 | 21.84 | 21.84 | 21.84 | 7,023 | +0.00(+0.00%) |
Dec 07, 2005 | 22.18 | 22.18 | 21.84 | 21.84 | 7,011 | -0.21(-0.95%) |
Dec 06, 2005 | 22.05 | 22.17 | 22.05 | 22.05 | 4,724 | +0.03(+0.14%) |
Dec 05, 2005 | 21.84 | 22.02 | 21.84 | 22.02 | 2,568 | +0.28(+1.28%) |
Dec 02, 2005 | 21.77 | 21.77 | 21.73 | 21.74 | 833 | -0.15(-0.69%) |
Dec 01, 2005 | 21.72 | 22.46 | 21.59 | 21.89 | 1,752 | +0.39(+1.80%) |
Nov 30, 2005 | 21.42 | 21.51 | 21.42 | 21.51 | 2,086 | +0.01(+0.04%) |
Nov 29, 2005 | 21.51 | 21.51 | 21.21 | 21.50 | 1,111 | +0.34(+1.63%) |
Nov 28, 2005 | 21.03 | 21.15 | 21.03 | 21.15 | 3,669 | -0.27(-1.25%) |
Nov 25, 2005 | 21.42 | 21.42 | 21.42 | 21.42 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 21.42 | 21.42 | 21.42 | 21.42 | 1,666 | +0.00(+0.00%) |
Nov 22, 2005 | 21.00 | 21.42 | 21.00 | 21.42 | 1,078 | +0.08(+0.39%) |
Nov 21, 2005 | 20.58 | 21.34 | 20.58 | 21.34 | 996 | +0.34(+1.60%) |
Nov 18, 2005 | 21.63 | 21.63 | 21.00 | 21.00 | 1,361 | -0.07(-0.32%) |
Nov 17, 2005 | 20.39 | 21.07 | 20.39 | 21.07 | 2,443 | +0.55(+2.70%) |
Nov 16, 2005 | 21.46 | 21.46 | 20.51 | 20.51 | 2,393 | -0.72(-3.40%) |
Nov 15, 2005 | 21.00 | 21.24 | 20.29 | 21.24 | 2,983 | +0.24(+1.12%) |
Nov 14, 2005 | 21.00 | 21.00 | 20.83 | 21.00 | 5,124 | -0.01(-0.04%) |
Nov 11, 2005 | 20.98 | 21.09 | 20.49 | 21.01 | 3,809 | +0.02(+0.08%) |
Nov 10, 2005 | 20.71 | 21.00 | 20.58 | 20.99 | 1,683 | +0.98(+4.91%) |
Nov 09, 2005 | 19.42 | 20.70 | 19.42 | 20.01 | 2,142 | -0.15(-0.75%) |
Nov 08, 2005 | 20.12 | 20.16 | 19.60 | 20.16 | 1,535 | -0.21(-1.03%) |
Nov 07, 2005 | 20.37 | 20.79 | 20.37 | 20.37 | 2,215 | -0.03(-0.12%) |
Nov 04, 2005 | 20.23 | 21.00 | 20.23 | 20.40 | 845 | -0.60(-2.88%) |
Nov 03, 2005 | 21.03 | 21.03 | 21.00 | 21.00 | 1,941 | +0.00(+0.00%) |
Nov 02, 2005 | 20.29 | 21.00 | 20.29 | 21.00 | 1,276 | -0.01(-0.04%) |
Nov 01, 2005 | 20.77 | 21.01 | 20.36 | 21.01 | 3,262 | +0.03(+0.12%) |
Oct 31, 2005 | 18.94 | 20.98 | 18.88 | 20.98 | 7,487 | +2.22(+11.82%) |
Oct 28, 2005 | 19.95 | 19.95 | 18.57 | 18.77 | 9,182 | -1.21(-6.06%) |
Oct 27, 2005 | 20.02 | 20.02 | 19.98 | 19.98 | 858 | -0.98(-4.69%) |
Oct 26, 2005 | 21.02 | 21.02 | 20.96 | 20.96 | 391 | -0.07(-0.32%) |
Oct 25, 2005 | 20.99 | 21.40 | 20.59 | 21.03 | 1,853 | -0.28(-1.30%) |
Oct 24, 2005 | 21.05 | 21.48 | 20.82 | 21.30 | 3,214 | +0.88(+4.32%) |
Oct 21, 2005 | 20.68 | 21.16 | 20.40 | 20.42 | 2,816 | -0.56(-2.68%) |
Oct 20, 2005 | 21.21 | 21.51 | 20.56 | 20.98 | 10,789 | -0.14(-0.68%) |
Oct 19, 2005 | 18.61 | 21.13 | 18.57 | 21.13 | 8,248 | +2.44(+13.03%) |
Oct 18, 2005 | 20.06 | 20.06 | 18.65 | 18.69 | 2,797 | -0.82(-4.22%) |
Oct 17, 2005 | 19.50 | 19.51 | 18.62 | 19.51 | 6,745 | +0.24(+1.26%) |
Oct 14, 2005 | 18.98 | 19.27 | 18.70 | 19.27 | 609 | +0.57(+3.06%) |
Oct 13, 2005 | 18.49 | 18.99 | 18.48 | 18.70 | 2,068 | -0.18(-0.94%) |
Oct 12, 2005 | 18.89 | 19.26 | 18.72 | 18.88 | 2,084 | -0.40(-2.09%) |
Oct 11, 2005 | 19.70 | 19.70 | 19.28 | 19.28 | 3,742 | -0.33(-1.67%) |
Oct 10, 2005 | 19.78 | 19.83 | 19.60 | 19.61 | 1,190 | -0.55(-2.71%) |
Oct 07, 2005 | 20.37 | 20.37 | 20.15 | 20.15 | 1,803 | +0.01(+0.04%) |
Oct 06, 2005 | 20.79 | 21.07 | 20.14 | 20.14 | 4,844 | -0.64(-3.07%) |
Oct 05, 2005 | 21.72 | 21.72 | 20.78 | 20.78 | 7,143 | -1.53(-6.85%) |
Oct 04, 2005 | 22.45 | 22.45 | 21.89 | 22.31 | 1,424 | +0.09(+0.42%) |