Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.42 | 21.81 | 21.39 | 21.73 | 98,551 | +0.34(+1.57%) |
Dec 29, 2005 | 21.34 | 21.42 | 21.34 | 21.39 | 18,618 | +0.08(+0.39%) |
Dec 28, 2005 | 21.06 | 21.42 | 21.03 | 21.31 | 48,794 | -0.04(-0.20%) |
Dec 27, 2005 | 21.70 | 21.70 | 21.31 | 21.35 | 57,140 | -0.38(-1.74%) |
Dec 23, 2005 | 21.71 | 21.76 | 21.65 | 21.73 | 36,916 | -0.03(-0.14%) |
Dec 22, 2005 | 21.82 | 21.84 | 21.68 | 21.76 | 19,260 | -0.06(-0.29%) |
Dec 21, 2005 | 21.73 | 21.87 | 21.73 | 21.82 | 13,161 | +0.09(+0.43%) |
Dec 20, 2005 | 21.81 | 21.90 | 21.71 | 21.73 | 16,050 | -0.06(-0.29%) |
Dec 19, 2005 | 21.79 | 21.81 | 21.75 | 21.79 | 23,113 | +0.04(+0.20%) |
Dec 16, 2005 | 21.74 | 21.76 | 21.73 | 21.75 | 10,272 | -0.01(-0.06%) |
Dec 15, 2005 | 21.81 | 21.81 | 21.76 | 21.76 | 4,173 | -0.05(-0.21%) |
Dec 14, 2005 | 21.81 | 21.81 | 21.74 | 21.81 | 9,630 | +0.01(+0.06%) |
Dec 13, 2005 | 21.77 | 21.82 | 21.70 | 21.79 | 17,334 | -0.03(-0.13%) |
Dec 12, 2005 | 21.81 | 21.90 | 21.76 | 21.82 | 22,792 | +0.09(+0.43%) |
Dec 09, 2005 | 21.81 | 21.86 | 21.73 | 21.73 | 5,457 | -0.06(-0.28%) |
Dec 08, 2005 | 21.73 | 21.79 | 21.65 | 21.79 | 10,593 | -0.02(-0.07%) |
Dec 07, 2005 | 21.79 | 21.85 | 21.75 | 21.81 | 12,840 | +0.03(+0.14%) |
Dec 06, 2005 | 21.81 | 21.81 | 21.74 | 21.77 | 8,667 | -0.03(-0.14%) |
Dec 05, 2005 | 21.81 | 21.82 | 21.77 | 21.81 | 317,162 | +0.08(+0.36%) |
Dec 02, 2005 | 21.76 | 21.76 | 21.51 | 21.73 | 21,828 | -0.02(-0.10%) |
Dec 01, 2005 | 21.70 | 21.81 | 21.70 | 21.75 | 26,323 | +0.13(+0.61%) |
Nov 30, 2005 | 21.50 | 21.79 | 21.50 | 21.62 | 19,260 | +0.03(+0.15%) |
Nov 29, 2005 | 21.49 | 21.59 | 21.39 | 21.59 | 8,988 | +0.01(+0.07%) |
Nov 28, 2005 | 21.60 | 21.63 | 21.51 | 21.57 | 13,482 | -0.14(-0.65%) |
Nov 25, 2005 | 21.77 | 21.81 | 21.71 | 21.71 | 12,840 | -0.06(-0.27%) |
Nov 23, 2005 | 21.81 | 21.81 | 21.68 | 21.77 | 13,482 | -0.03(-0.16%) |
Nov 22, 2005 | 21.73 | 21.84 | 21.73 | 21.81 | 36,274 | +0.08(+0.36%) |
Nov 21, 2005 | 21.81 | 21.93 | 21.73 | 21.73 | 15,408 | +0.00(+0.00%) |
Nov 18, 2005 | 21.65 | 21.81 | 21.65 | 21.73 | 23,113 | +0.14(+0.65%) |
Nov 17, 2005 | 21.84 | 21.85 | 21.57 | 21.59 | 13,803 | -0.19(-0.86%) |
Nov 16, 2005 | 21.73 | 21.89 | 21.67 | 21.77 | 18,297 | -0.03(-0.14%) |
Nov 15, 2005 | 21.51 | 21.81 | 21.34 | 21.81 | 10,272 | +0.31(+1.45%) |
Nov 14, 2005 | 21.26 | 21.49 | 21.26 | 21.49 | 12,840 | +0.31(+1.47%) |
Nov 11, 2005 | 21.22 | 21.24 | 21.12 | 21.18 | 23,755 | +0.11(+0.52%) |
Nov 10, 2005 | 21.08 | 21.16 | 20.95 | 21.07 | 9,951 | -0.11(-0.52%) |
Nov 09, 2005 | 21.09 | 21.18 | 21.09 | 21.18 | 2,568 | +0.05(+0.22%) |
Nov 08, 2005 | 21.17 | 21.18 | 21.12 | 21.14 | 6,099 | +0.03(+0.15%) |
Nov 07, 2005 | 21.07 | 21.11 | 21.07 | 21.11 | 8,988 | +0.05(+0.22%) |
Nov 04, 2005 | 21.07 | 21.07 | 21.03 | 21.06 | 6,741 | +0.02(+0.07%) |
Nov 03, 2005 | 21.07 | 21.07 | 20.95 | 21.04 | 13,482 | -0.03(-0.15%) |
Nov 02, 2005 | 21.11 | 21.12 | 20.97 | 21.07 | 8,667 | -0.08(-0.37%) |
Nov 01, 2005 | 21.07 | 21.18 | 20.95 | 21.15 | 19,260 | +0.05(+0.24%) |
Oct 31, 2005 | 21.03 | 21.18 | 20.97 | 21.10 | 24,397 | -0.00(-0.01%) |
Oct 28, 2005 | 20.90 | 21.18 | 20.90 | 21.11 | 12,198 | +0.28(+1.35%) |
Oct 27, 2005 | 20.79 | 21.06 | 20.79 | 20.82 | 21,507 | -0.48(-2.27%) |
Oct 26, 2005 | 21.39 | 21.46 | 21.28 | 21.31 | 42,373 | -0.06(-0.29%) |
Oct 25, 2005 | 21.26 | 21.40 | 21.03 | 21.37 | 43,657 | +0.19(+0.88%) |
Oct 24, 2005 | 21.08 | 21.18 | 20.97 | 21.18 | 26,323 | +0.00(+0.00%) |
Oct 21, 2005 | 21.00 | 21.18 | 20.96 | 21.18 | 34,990 | +0.13(+0.62%) |
Oct 20, 2005 | 21.65 | 21.74 | 20.96 | 21.05 | 42,694 | -0.68(-3.11%) |
Oct 19, 2005 | 21.87 | 21.88 | 21.73 | 21.73 | 11,235 | -0.08(-0.36%) |
Oct 18, 2005 | 21.83 | 21.88 | 21.74 | 21.81 | 18,618 | -0.10(-0.46%) |
Oct 17, 2005 | 21.51 | 21.96 | 21.51 | 21.91 | 28,249 | +0.47(+2.21%) |
Oct 14, 2005 | 21.48 | 21.49 | 21.34 | 21.43 | 7,383 | +0.06(+0.29%) |
Oct 13, 2005 | 21.45 | 21.49 | 21.31 | 21.37 | 8,025 | +0.00(+0.00%) |
Oct 12, 2005 | 21.51 | 21.57 | 21.29 | 21.37 | 16,050 | -0.07(-0.31%) |
Oct 11, 2005 | 21.30 | 21.49 | 21.30 | 21.44 | 27,607 | +0.14(+0.67%) |
Oct 10, 2005 | 21.49 | 21.65 | 21.22 | 21.29 | 29,854 | -0.51(-2.36%) |
Oct 07, 2005 | 21.57 | 21.81 | 21.57 | 21.81 | 7,704 | +0.31(+1.45%) |
Oct 06, 2005 | 22.30 | 22.30 | 21.49 | 21.49 | 80,895 | -1.12(-4.96%) |
Oct 05, 2005 | 22.89 | 22.96 | 22.58 | 22.62 | 23,113 | -0.28(-1.21%) |
Oct 04, 2005 | 22.90 | 22.90 | 22.62 | 22.89 | 15,087 | -0.00(-0.01%) |