Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.32 | 21.71 | 21.30 | 21.63 | 99,012 | +0.33(+1.57%) |
Dec 29, 2005 | 21.24 | 21.32 | 21.24 | 21.29 | 18,705 | +0.08(+0.39%) |
Dec 28, 2005 | 20.96 | 21.32 | 20.93 | 21.21 | 49,022 | -0.04(-0.20%) |
Dec 27, 2005 | 21.60 | 21.60 | 21.21 | 21.25 | 57,407 | -0.38(-1.74%) |
Dec 23, 2005 | 21.61 | 21.66 | 21.55 | 21.63 | 37,089 | -0.03(-0.14%) |
Dec 22, 2005 | 21.72 | 21.74 | 21.58 | 21.66 | 19,350 | -0.06(-0.29%) |
Dec 21, 2005 | 21.63 | 21.77 | 21.63 | 21.72 | 13,223 | +0.09(+0.43%) |
Dec 20, 2005 | 21.70 | 21.80 | 21.61 | 21.63 | 16,125 | -0.06(-0.29%) |
Dec 19, 2005 | 21.69 | 21.71 | 21.65 | 21.69 | 23,221 | +0.04(+0.20%) |
Dec 16, 2005 | 21.64 | 21.66 | 21.63 | 21.65 | 10,320 | -0.01(-0.06%) |
Dec 15, 2005 | 21.70 | 21.70 | 21.66 | 21.66 | 4,192 | -0.05(-0.21%) |
Dec 14, 2005 | 21.70 | 21.70 | 21.64 | 21.70 | 9,675 | +0.01(+0.06%) |
Dec 13, 2005 | 21.67 | 21.72 | 21.60 | 21.69 | 17,415 | -0.03(-0.13%) |
Dec 12, 2005 | 21.70 | 21.80 | 21.66 | 21.72 | 22,898 | +0.09(+0.43%) |
Dec 09, 2005 | 21.70 | 21.76 | 21.63 | 21.63 | 5,482 | -0.06(-0.28%) |
Dec 08, 2005 | 21.63 | 21.69 | 21.55 | 21.69 | 10,643 | -0.02(-0.07%) |
Dec 07, 2005 | 21.69 | 21.75 | 21.65 | 21.70 | 12,900 | +0.03(+0.14%) |
Dec 06, 2005 | 21.70 | 21.70 | 21.64 | 21.67 | 8,707 | -0.03(-0.14%) |
Dec 05, 2005 | 21.70 | 21.72 | 21.67 | 21.70 | 318,645 | +0.08(+0.36%) |
Dec 02, 2005 | 21.66 | 21.66 | 21.41 | 21.63 | 21,931 | -0.02(-0.10%) |
Dec 01, 2005 | 21.60 | 21.70 | 21.60 | 21.65 | 26,446 | +0.13(+0.61%) |
Nov 30, 2005 | 21.40 | 21.69 | 21.40 | 21.52 | 19,350 | +0.03(+0.15%) |
Nov 29, 2005 | 21.39 | 21.49 | 21.29 | 21.49 | 9,030 | +0.01(+0.07%) |
Nov 28, 2005 | 21.50 | 21.53 | 21.41 | 21.47 | 13,545 | -0.14(-0.65%) |
Nov 25, 2005 | 21.67 | 21.70 | 21.61 | 21.61 | 12,900 | -0.06(-0.27%) |
Nov 23, 2005 | 21.71 | 21.71 | 21.58 | 21.67 | 13,545 | -0.03(-0.16%) |
Nov 22, 2005 | 21.63 | 21.74 | 21.63 | 21.70 | 36,444 | +0.08(+0.36%) |
Nov 21, 2005 | 21.70 | 21.83 | 21.63 | 21.63 | 15,480 | +0.00(+0.00%) |
Nov 18, 2005 | 21.55 | 21.70 | 21.55 | 21.63 | 23,221 | +0.14(+0.65%) |
Nov 17, 2005 | 21.74 | 21.75 | 21.47 | 21.49 | 13,868 | -0.19(-0.86%) |
Nov 16, 2005 | 21.63 | 21.79 | 21.57 | 21.67 | 18,383 | -0.03(-0.14%) |
Nov 15, 2005 | 21.41 | 21.70 | 21.24 | 21.70 | 10,320 | +0.31(+1.45%) |
Nov 14, 2005 | 21.16 | 21.39 | 21.16 | 21.39 | 12,900 | +0.31(+1.47%) |
Nov 11, 2005 | 21.12 | 21.14 | 21.02 | 21.08 | 23,866 | +0.11(+0.52%) |
Nov 10, 2005 | 20.99 | 21.06 | 20.85 | 20.98 | 9,997 | -0.11(-0.51%) |
Nov 09, 2005 | 20.99 | 21.08 | 20.99 | 21.08 | 2,580 | +0.05(+0.22%) |
Nov 08, 2005 | 21.07 | 21.08 | 21.03 | 21.04 | 6,127 | +0.03(+0.15%) |
Nov 07, 2005 | 20.98 | 21.01 | 20.98 | 21.01 | 9,030 | +0.05(+0.22%) |
Nov 04, 2005 | 20.97 | 20.98 | 20.93 | 20.96 | 6,772 | +0.02(+0.07%) |
Nov 03, 2005 | 20.98 | 20.98 | 20.85 | 20.94 | 13,545 | -0.03(-0.15%) |
Nov 02, 2005 | 21.01 | 21.02 | 20.88 | 20.98 | 8,707 | -0.08(-0.37%) |
Nov 01, 2005 | 20.98 | 21.08 | 20.85 | 21.05 | 19,350 | +0.05(+0.24%) |
Oct 31, 2005 | 20.93 | 21.08 | 20.87 | 21.00 | 24,511 | -0.00(-0.01%) |
Oct 28, 2005 | 20.81 | 21.08 | 20.81 | 21.01 | 12,255 | +0.28(+1.35%) |
Oct 27, 2005 | 20.70 | 20.96 | 20.70 | 20.73 | 21,608 | -0.48(-2.27%) |
Oct 26, 2005 | 21.29 | 21.36 | 21.18 | 21.21 | 42,572 | -0.06(-0.29%) |
Oct 25, 2005 | 21.16 | 21.30 | 20.93 | 21.27 | 43,862 | +0.19(+0.88%) |
Oct 24, 2005 | 20.98 | 21.08 | 20.87 | 21.08 | 26,446 | +0.00(+0.00%) |
Oct 21, 2005 | 20.90 | 21.08 | 20.87 | 21.08 | 35,154 | +0.13(+0.62%) |
Oct 20, 2005 | 21.55 | 21.64 | 20.87 | 20.95 | 42,894 | -0.67(-3.11%) |
Oct 19, 2005 | 21.77 | 21.78 | 21.63 | 21.63 | 11,288 | -0.08(-0.36%) |
Oct 18, 2005 | 21.73 | 21.78 | 21.64 | 21.70 | 18,705 | -0.10(-0.45%) |
Oct 17, 2005 | 21.41 | 21.86 | 21.41 | 21.80 | 28,381 | +0.47(+2.21%) |
Oct 14, 2005 | 21.38 | 21.39 | 21.24 | 21.33 | 7,417 | +0.06(+0.29%) |
Oct 13, 2005 | 21.35 | 21.39 | 21.21 | 21.27 | 8,062 | +0.00(+0.00%) |
Oct 12, 2005 | 21.41 | 21.47 | 21.19 | 21.27 | 16,125 | -0.07(-0.31%) |
Oct 11, 2005 | 21.20 | 21.39 | 21.20 | 21.34 | 27,736 | +0.14(+0.67%) |
Oct 10, 2005 | 21.39 | 21.55 | 21.12 | 21.19 | 29,993 | -0.51(-2.36%) |
Oct 07, 2005 | 21.47 | 21.70 | 21.47 | 21.70 | 7,740 | +0.31(+1.45%) |
Oct 06, 2005 | 22.20 | 22.20 | 21.39 | 21.39 | 81,273 | -1.12(-4.96%) |
Oct 05, 2005 | 22.79 | 22.85 | 22.48 | 22.51 | 23,221 | -0.28(-1.21%) |
Oct 04, 2005 | 22.79 | 22.79 | 22.51 | 22.79 | 15,158 | -0.00(-0.01%) |