Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.46 | 21.85 | 21.44 | 21.77 | 98,348 | +0.34(+1.57%) |
Dec 29, 2005 | 21.38 | 21.46 | 21.38 | 21.44 | 18,580 | +0.08(+0.39%) |
Dec 28, 2005 | 21.10 | 21.46 | 21.07 | 21.35 | 48,693 | -0.04(-0.20%) |
Dec 27, 2005 | 21.74 | 21.74 | 21.35 | 21.39 | 57,022 | -0.38(-1.74%) |
Dec 23, 2005 | 21.76 | 21.80 | 21.69 | 21.77 | 36,840 | -0.03(-0.14%) |
Dec 22, 2005 | 21.87 | 21.88 | 21.73 | 21.80 | 19,221 | -0.06(-0.29%) |
Dec 21, 2005 | 21.78 | 21.91 | 21.78 | 21.87 | 13,134 | +0.09(+0.43%) |
Dec 20, 2005 | 21.85 | 21.94 | 21.76 | 21.77 | 16,017 | -0.06(-0.29%) |
Dec 19, 2005 | 21.84 | 21.85 | 21.79 | 21.84 | 23,065 | +0.04(+0.20%) |
Dec 16, 2005 | 21.79 | 21.81 | 21.78 | 21.79 | 10,251 | -0.01(-0.06%) |
Dec 15, 2005 | 21.85 | 21.85 | 21.80 | 21.80 | 4,164 | -0.05(-0.21%) |
Dec 14, 2005 | 21.85 | 21.85 | 21.79 | 21.85 | 9,610 | +0.01(+0.06%) |
Dec 13, 2005 | 21.82 | 21.87 | 21.74 | 21.84 | 17,299 | -0.03(-0.13%) |
Dec 12, 2005 | 21.85 | 21.94 | 21.80 | 21.87 | 22,745 | +0.09(+0.43%) |
Dec 09, 2005 | 21.85 | 21.91 | 21.77 | 21.77 | 5,445 | -0.06(-0.28%) |
Dec 08, 2005 | 21.77 | 21.84 | 21.69 | 21.84 | 10,571 | -0.02(-0.07%) |
Dec 07, 2005 | 21.84 | 21.90 | 21.79 | 21.85 | 12,814 | +0.03(+0.14%) |
Dec 06, 2005 | 21.85 | 21.85 | 21.79 | 21.82 | 8,649 | -0.03(-0.14%) |
Dec 05, 2005 | 21.85 | 21.87 | 21.82 | 21.85 | 316,508 | +0.08(+0.36%) |
Dec 02, 2005 | 21.80 | 21.80 | 21.55 | 21.77 | 21,783 | -0.02(-0.10%) |
Dec 01, 2005 | 21.74 | 21.85 | 21.74 | 21.79 | 26,268 | +0.13(+0.61%) |
Nov 30, 2005 | 21.54 | 21.83 | 21.54 | 21.66 | 19,221 | +0.03(+0.15%) |
Nov 29, 2005 | 21.54 | 21.63 | 21.44 | 21.63 | 8,969 | +0.01(+0.07%) |
Nov 28, 2005 | 21.64 | 21.68 | 21.55 | 21.62 | 13,454 | -0.14(-0.65%) |
Nov 25, 2005 | 21.82 | 21.85 | 21.76 | 21.76 | 12,814 | -0.06(-0.27%) |
Nov 23, 2005 | 21.85 | 21.85 | 21.73 | 21.82 | 13,454 | -0.03(-0.16%) |
Nov 22, 2005 | 21.78 | 21.88 | 21.78 | 21.85 | 36,199 | +0.08(+0.36%) |
Nov 21, 2005 | 21.85 | 21.98 | 21.77 | 21.77 | 15,376 | +0.00(+0.00%) |
Nov 18, 2005 | 21.69 | 21.85 | 21.69 | 21.77 | 23,065 | +0.14(+0.65%) |
Nov 17, 2005 | 21.89 | 21.90 | 21.62 | 21.63 | 13,775 | -0.19(-0.86%) |
Nov 16, 2005 | 21.77 | 21.93 | 21.72 | 21.82 | 18,260 | -0.03(-0.14%) |
Nov 15, 2005 | 21.56 | 21.85 | 21.38 | 21.85 | 10,251 | +0.31(+1.45%) |
Nov 14, 2005 | 21.30 | 21.54 | 21.30 | 21.54 | 12,814 | +0.31(+1.47%) |
Nov 11, 2005 | 21.26 | 21.28 | 21.16 | 21.23 | 23,706 | +0.11(+0.52%) |
Nov 10, 2005 | 21.13 | 21.20 | 21.00 | 21.12 | 9,930 | -0.11(-0.51%) |
Nov 09, 2005 | 21.13 | 21.23 | 21.13 | 21.23 | 2,562 | +0.05(+0.22%) |
Nov 08, 2005 | 21.21 | 21.23 | 21.17 | 21.18 | 6,086 | +0.03(+0.15%) |
Nov 07, 2005 | 21.12 | 21.15 | 21.12 | 21.15 | 8,969 | +0.05(+0.22%) |
Nov 04, 2005 | 21.11 | 21.12 | 21.07 | 21.10 | 6,727 | +0.02(+0.07%) |
Nov 03, 2005 | 21.12 | 21.12 | 21.00 | 21.09 | 13,454 | -0.03(-0.15%) |
Nov 02, 2005 | 21.15 | 21.16 | 21.02 | 21.12 | 8,649 | -0.08(-0.37%) |
Nov 01, 2005 | 21.12 | 21.23 | 20.99 | 21.20 | 19,221 | +0.05(+0.24%) |
Oct 31, 2005 | 21.07 | 21.23 | 21.01 | 21.15 | 24,346 | -0.00(-0.01%) |
Oct 28, 2005 | 20.95 | 21.22 | 20.95 | 21.15 | 12,173 | +0.28(+1.35%) |
Oct 27, 2005 | 20.84 | 21.10 | 20.84 | 20.87 | 21,463 | -0.48(-2.27%) |
Oct 26, 2005 | 21.43 | 21.51 | 21.32 | 21.35 | 42,286 | -0.06(-0.29%) |
Oct 25, 2005 | 21.30 | 21.45 | 21.07 | 21.41 | 43,567 | +0.19(+0.88%) |
Oct 24, 2005 | 21.12 | 21.23 | 21.01 | 21.23 | 26,268 | +0.00(+0.00%) |
Oct 21, 2005 | 21.04 | 21.23 | 21.01 | 21.23 | 34,918 | +0.13(+0.62%) |
Oct 20, 2005 | 21.69 | 21.79 | 21.01 | 21.10 | 42,606 | -0.68(-3.11%) |
Oct 19, 2005 | 21.91 | 21.93 | 21.77 | 21.77 | 11,212 | -0.08(-0.36%) |
Oct 18, 2005 | 21.87 | 21.93 | 21.79 | 21.85 | 18,580 | -0.10(-0.46%) |
Oct 17, 2005 | 21.55 | 22.01 | 21.55 | 21.95 | 28,191 | +0.47(+2.21%) |
Oct 14, 2005 | 21.52 | 21.54 | 21.38 | 21.48 | 7,368 | +0.06(+0.29%) |
Oct 13, 2005 | 21.49 | 21.54 | 21.35 | 21.41 | 8,008 | +0.00(+0.00%) |
Oct 12, 2005 | 21.56 | 21.62 | 21.34 | 21.41 | 16,017 | -0.07(-0.31%) |
Oct 11, 2005 | 21.34 | 21.54 | 21.34 | 21.48 | 27,550 | +0.14(+0.67%) |
Oct 10, 2005 | 21.54 | 21.69 | 21.26 | 21.34 | 29,792 | -0.52(-2.36%) |
Oct 07, 2005 | 21.62 | 21.85 | 21.62 | 21.85 | 7,688 | +0.31(+1.45%) |
Oct 06, 2005 | 22.35 | 22.35 | 21.54 | 21.54 | 80,728 | -1.12(-4.96%) |
Oct 05, 2005 | 22.94 | 23.01 | 22.63 | 22.66 | 23,065 | -0.28(-1.21%) |
Oct 04, 2005 | 22.94 | 22.94 | 22.66 | 22.94 | 15,056 | -0.00(-0.01%) |