Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 21.28 | 21.32 | 20.54 | 20.61 | 160,664 | +0.00(+0.00%) |
Dec 20, 2005 | 21.28 | 21.32 | 20.54 | 20.61 | 160,664 | -0.43(-2.04%) |
Dec 19, 2005 | 21.60 | 21.85 | 21.04 | 21.04 | 101,102 | -0.70(-3.22%) |
Dec 16, 2005 | 21.30 | 21.74 | 21.13 | 21.74 | 85,942 | +0.45(+2.11%) |
Dec 15, 2005 | 21.21 | 21.53 | 21.03 | 21.29 | 174,873 | +0.38(+1.82%) |
Dec 14, 2005 | 21.25 | 21.67 | 20.80 | 20.91 | 198,728 | -0.57(-2.65%) |
Dec 13, 2005 | 21.64 | 22.07 | 21.33 | 21.48 | 205,131 | -0.46(-2.10%) |
Dec 12, 2005 | 23.35 | 23.86 | 21.85 | 21.94 | 260,020 | -0.87(-3.81%) |
Dec 09, 2005 | 23.59 | 23.80 | 22.73 | 22.81 | 135,255 | -0.53(-2.27%) |
Dec 08, 2005 | 23.70 | 23.86 | 23.22 | 23.34 | 99,032 | -0.21(-0.89%) |
Dec 07, 2005 | 23.30 | 23.79 | 22.95 | 23.55 | 146,363 | +0.45(+1.95%) |
Dec 06, 2005 | 22.37 | 23.13 | 22.15 | 23.10 | 251,939 | +0.76(+3.40%) |
Dec 05, 2005 | 22.61 | 22.85 | 22.26 | 22.34 | 91,461 | +0.00(+0.00%) |
Dec 02, 2005 | 23.00 | 23.09 | 22.16 | 22.34 | 100,822 | -0.84(-3.62%) |
Dec 01, 2005 | 22.40 | 23.21 | 22.13 | 23.18 | 209,775 | +1.13(+5.12%) |
Nov 30, 2005 | 22.60 | 22.60 | 22.02 | 22.05 | 83,710 | -0.91(-3.96%) |
Nov 29, 2005 | 23.10 | 23.11 | 22.65 | 22.96 | 144,300 | +0.86(+3.89%) |
Nov 25, 2005 | 22.55 | 22.80 | 22.01 | 22.10 | 63,849 | +0.11(+0.50%) |
Nov 23, 2005 | 22.00 | 22.22 | 21.78 | 21.99 | 91,599 | -0.50(-2.22%) |
Nov 22, 2005 | 22.87 | 22.91 | 21.88 | 22.49 | 105,101 | -0.32(-1.40%) |
Nov 21, 2005 | 21.95 | 22.81 | 21.88 | 22.81 | 121,889 | +1.04(+4.78%) |
Nov 18, 2005 | 21.64 | 21.77 | 21.00 | 21.77 | 91,995 | +0.47(+2.21%) |
Nov 17, 2005 | 21.57 | 21.62 | 21.00 | 21.30 | 113,066 | -0.14(-0.65%) |
Nov 16, 2005 | 20.54 | 21.44 | 20.32 | 21.44 | 143,835 | +1.52(+7.63%) |
Nov 15, 2005 | 20.15 | 20.29 | 19.84 | 19.92 | 31,073 | -0.09(-0.45%) |
Nov 14, 2005 | 20.42 | 20.53 | 19.98 | 20.01 | 33,798 | -0.32(-1.57%) |
Nov 11, 2005 | 19.69 | 20.35 | 19.65 | 20.33 | 33,607 | +0.64(+3.25%) |
Nov 10, 2005 | 19.87 | 20.36 | 19.52 | 19.69 | 85,461 | -0.18(-0.91%) |
Nov 09, 2005 | 19.22 | 19.90 | 19.06 | 19.87 | 144,193 | +0.89(+4.69%) |
Nov 08, 2005 | 18.88 | 19.32 | 18.88 | 18.98 | 60,393 | +0.25(+1.33%) |
Nov 07, 2005 | 19.20 | 19.26 | 18.68 | 18.73 | 47,947 | -0.47(-2.45%) |
Nov 04, 2005 | 19.40 | 19.56 | 19.09 | 19.20 | 49,274 | -0.29(-1.49%) |
Nov 03, 2005 | 19.28 | 19.95 | 19.28 | 19.49 | 94,274 | +0.02(+0.10%) |