Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.81 | 22.94 | 22.46 | 22.56 | 6,308,047 | -0.28(-1.23%) |
Dec 29, 2005 | 22.78 | 22.94 | 22.75 | 22.84 | 3,783,094 | -0.03(-0.15%) |
Dec 28, 2005 | 22.81 | 23.00 | 22.76 | 22.87 | 3,507,427 | +0.06(+0.26%) |
Dec 27, 2005 | 23.12 | 23.23 | 22.75 | 22.81 | 4,544,467 | -0.30(-1.30%) |
Dec 23, 2005 | 23.21 | 23.21 | 22.96 | 23.11 | 2,885,682 | -0.02(-0.09%) |
Dec 22, 2005 | 23.08 | 23.20 | 22.82 | 23.13 | 4,973,066 | +0.09(+0.41%) |
Dec 21, 2005 | 22.88 | 23.25 | 22.88 | 23.04 | 6,026,102 | +0.19(+0.85%) |
Dec 20, 2005 | 22.74 | 22.98 | 22.61 | 22.84 | 6,237,635 | +0.03(+0.15%) |
Dec 19, 2005 | 23.25 | 23.37 | 22.79 | 22.81 | 5,683,461 | -0.43(-1.87%) |
Dec 16, 2005 | 23.40 | 23.49 | 23.20 | 23.25 | 11,894,338 | -0.15(-0.66%) |
Dec 15, 2005 | 23.75 | 23.87 | 23.31 | 23.40 | 8,401,411 | -0.35(-1.47%) |
Dec 14, 2005 | 23.53 | 23.85 | 23.49 | 23.75 | 7,459,898 | +0.15(+0.65%) |
Dec 13, 2005 | 22.98 | 23.77 | 22.98 | 23.59 | 8,862,002 | +0.54(+2.32%) |
Dec 12, 2005 | 23.31 | 23.31 | 22.97 | 23.06 | 5,924,296 | -0.25(-1.06%) |
Dec 09, 2005 | 23.48 | 23.56 | 22.81 | 23.31 | 6,902,136 | +0.01(+0.06%) |
Dec 08, 2005 | 23.49 | 23.65 | 23.21 | 23.29 | 8,183,598 | -0.29(-1.25%) |
Dec 07, 2005 | 23.41 | 23.59 | 23.29 | 23.59 | 9,299,422 | +0.07(+0.28%) |
Dec 06, 2005 | 23.30 | 23.59 | 23.27 | 23.52 | 12,191,980 | +0.39(+1.71%) |
Dec 05, 2005 | 23.24 | 23.35 | 23.01 | 23.12 | 10,402,837 | -0.23(-0.97%) |
Dec 02, 2005 | 23.63 | 23.58 | 23.25 | 23.35 | 12,238,922 | -0.28(-1.19%) |
Dec 01, 2005 | 22.90 | 23.67 | 22.78 | 23.63 | 20,787,884 | +0.99(+4.37%) |
Nov 30, 2005 | 22.84 | 23.25 | 22.64 | 22.64 | 12,192,130 | -0.05(-0.24%) |
Nov 29, 2005 | 22.90 | 23.13 | 22.66 | 22.70 | 9,697,823 | -0.01(-0.06%) |
Nov 28, 2005 | 22.50 | 22.81 | 22.42 | 22.71 | 9,557,897 | +0.33(+1.46%) |
Nov 25, 2005 | 22.59 | 22.60 | 22.38 | 22.38 | 3,455,104 | -0.17(-0.74%) |
Nov 23, 2005 | 22.10 | 22.66 | 22.08 | 22.55 | 9,642,809 | +0.48(+2.18%) |
Nov 22, 2005 | 22.09 | 22.13 | 21.94 | 22.07 | 7,061,347 | -0.05(-0.24%) |
Nov 21, 2005 | 22.09 | 22.19 | 21.95 | 22.12 | 7,177,504 | -0.01(-0.06%) |
Nov 18, 2005 | 22.44 | 22.44 | 22.03 | 22.13 | 10,488,796 | -0.07(-0.30%) |
Nov 17, 2005 | 22.13 | 22.32 | 21.99 | 22.20 | 8,677,676 | +0.26(+1.19%) |
Nov 16, 2005 | 22.28 | 22.48 | 21.89 | 21.94 | 10,102,952 | -0.34(-1.53%) |
Nov 15, 2005 | 22.72 | 22.78 | 22.18 | 22.28 | 12,708,632 | -0.41(-1.83%) |
Nov 14, 2005 | 22.61 | 22.91 | 22.58 | 22.70 | 10,763,267 | +0.09(+0.38%) |
Nov 11, 2005 | 22.31 | 22.67 | 22.09 | 22.61 | 9,953,906 | +0.38(+1.72%) |
Nov 10, 2005 | 22.04 | 22.26 | 21.88 | 22.23 | 10,236,001 | -0.07(-0.30%) |
Nov 09, 2005 | 22.75 | 22.86 | 22.26 | 22.30 | 10,296,995 | -0.45(-1.97%) |
Nov 08, 2005 | 22.54 | 22.78 | 22.30 | 22.74 | 14,281,009 | +0.20(+0.89%) |
Nov 07, 2005 | 22.36 | 22.62 | 22.13 | 22.54 | 18,375,050 | +0.18(+0.81%) |
Nov 04, 2005 | 22.26 | 22.40 | 22.09 | 22.36 | 9,149,629 | +0.13(+0.60%) |
Nov 03, 2005 | 21.71 | 22.29 | 21.64 | 22.23 | 15,140,001 | +0.65(+3.01%) |
Nov 02, 2005 | 21.54 | 21.71 | 21.36 | 21.58 | 11,380,079 | +0.33(+1.54%) |
Nov 01, 2005 | 21.89 | 21.89 | 21.14 | 21.25 | 26,081,166 | +0.11(+0.54%) |
Oct 31, 2005 | 21.60 | 21.93 | 21.10 | 21.14 | 27,364,422 | -0.46(-2.14%) |
Oct 28, 2005 | 21.30 | 21.60 | 21.10 | 21.60 | 9,993,971 | +0.49(+2.35%) |
Oct 27, 2005 | 21.61 | 21.66 | 21.06 | 21.10 | 9,150,376 | -0.51(-2.35%) |
Oct 26, 2005 | 22.07 | 22.10 | 21.61 | 21.61 | 6,967,914 | -0.46(-2.09%) |
Oct 25, 2005 | 22.11 | 22.35 | 21.84 | 22.07 | 9,275,652 | -0.08(-0.36%) |
Oct 24, 2005 | 21.84 | 22.17 | 21.65 | 22.15 | 10,328,837 | +0.43(+1.97%) |
Oct 21, 2005 | 21.94 | 22.00 | 21.29 | 21.73 | 17,886,056 | +0.05(+0.25%) |
Oct 20, 2005 | 22.38 | 22.38 | 21.41 | 21.67 | 16,421,015 | -0.86(-3.83%) |
Oct 19, 2005 | 21.87 | 22.76 | 21.71 | 22.54 | 13,258,919 | +0.82(+3.76%) |
Oct 18, 2005 | 21.94 | 21.99 | 21.61 | 21.72 | 7,041,465 | -0.15(-0.70%) |
Oct 17, 2005 | 21.62 | 21.88 | 21.62 | 21.87 | 7,384,703 | +0.25(+1.18%) |
Oct 14, 2005 | 21.51 | 21.65 | 21.41 | 21.62 | 10,018,936 | +0.18(+0.84%) |
Oct 13, 2005 | 21.65 | 21.88 | 21.25 | 21.44 | 15,375,753 | +0.25(+1.20%) |
Oct 12, 2005 | 21.57 | 21.74 | 21.15 | 21.18 | 10,316,130 | -0.45(-2.07%) |
Oct 11, 2005 | 22.11 | 22.34 | 21.62 | 21.63 | 11,189,474 | +0.00(+0.00%) |
Oct 10, 2005 | 21.72 | 21.72 | 21.53 | 21.63 | 8,162,669 | +0.08(+0.37%) |
Oct 07, 2005 | 21.91 | 21.92 | 21.47 | 21.55 | 8,920,006 | -0.34(-1.56%) |
Oct 06, 2005 | 21.91 | 22.19 | 21.75 | 21.89 | 11,935,748 | -0.08(-0.36%) |
Oct 05, 2005 | 21.91 | 22.17 | 21.82 | 21.97 | 9,574,939 | -0.02(-0.09%) |
Oct 04, 2005 | 22.38 | 22.44 | 21.99 | 21.99 | 11,583,988 | -0.66(-2.92%) |