Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.42 | 21.49 | 21.16 | 21.41 | 7,435,284 | -0.01(-0.06%) |
Dec 29, 2005 | 21.57 | 21.57 | 21.41 | 21.42 | 5,829,906 | +0.00(+0.01%) |
Dec 28, 2005 | 21.47 | 21.47 | 21.32 | 21.42 | 5,193,361 | +0.06(+0.27%) |
Dec 27, 2005 | 21.70 | 21.83 | 21.36 | 21.36 | 5,074,215 | -0.24(-1.11%) |
Dec 23, 2005 | 21.56 | 21.66 | 21.49 | 21.60 | 2,894,133 | -0.11(-0.51%) |
Dec 22, 2005 | 21.67 | 21.81 | 21.62 | 21.71 | 7,490,528 | +0.00(+0.02%) |
Dec 21, 2005 | 21.52 | 21.72 | 21.44 | 21.70 | 13,395,880 | +0.35(+1.62%) |
Dec 20, 2005 | 21.35 | 21.39 | 21.22 | 21.36 | 5,802,284 | +0.18(+0.86%) |
Dec 19, 2005 | 21.41 | 21.48 | 21.16 | 21.18 | 11,131,282 | -0.05(-0.23%) |
Dec 16, 2005 | 21.22 | 21.35 | 21.22 | 21.22 | 6,268,148 | -0.07(-0.34%) |
Dec 15, 2005 | 21.53 | 21.53 | 21.24 | 21.30 | 8,996,962 | -0.09(-0.41%) |
Dec 14, 2005 | 21.54 | 21.54 | 21.29 | 21.38 | 8,653,954 | -0.14(-0.66%) |
Dec 13, 2005 | 21.37 | 21.55 | 21.20 | 21.53 | 12,429,932 | +0.28(+1.31%) |
Dec 12, 2005 | 21.16 | 21.43 | 21.16 | 21.25 | 5,799,810 | +0.12(+0.57%) |
Dec 09, 2005 | 20.98 | 21.14 | 20.92 | 21.13 | 3,192,204 | +0.21(+1.02%) |
Dec 08, 2005 | 20.96 | 21.15 | 20.86 | 20.91 | 8,773,099 | -0.16(-0.75%) |
Dec 07, 2005 | 21.42 | 21.44 | 21.03 | 21.07 | 9,988,471 | -0.20(-0.95%) |
Dec 06, 2005 | 21.21 | 21.36 | 21.16 | 21.27 | 8,977,585 | +0.19(+0.92%) |
Dec 05, 2005 | 21.10 | 21.11 | 20.93 | 21.08 | 5,784,556 | +0.17(+0.81%) |
Dec 02, 2005 | 20.97 | 21.08 | 20.89 | 20.91 | 9,788,932 | -0.02(-0.12%) |
Dec 01, 2005 | 20.58 | 20.98 | 20.58 | 20.93 | 10,544,622 | +0.53(+2.62%) |
Nov 30, 2005 | 20.52 | 20.58 | 20.39 | 20.40 | 10,464,642 | +0.05(+0.24%) |
Nov 29, 2005 | 20.62 | 20.70 | 20.35 | 20.35 | 12,692,548 | -0.18(-0.89%) |
Nov 28, 2005 | 20.71 | 20.79 | 20.48 | 20.53 | 9,436,854 | -0.13(-0.63%) |
Nov 25, 2005 | 20.69 | 20.73 | 20.64 | 20.66 | 1,997,034 | -0.01(-0.07%) |
Nov 23, 2005 | 20.52 | 20.78 | 20.50 | 20.68 | 8,204,579 | +0.22(+1.06%) |
Nov 22, 2005 | 20.17 | 20.47 | 20.11 | 20.46 | 6,756,276 | -0.01(-0.05%) |
Nov 21, 2005 | 20.47 | 20.54 | 20.35 | 20.47 | 9,754,301 | +0.01(+0.06%) |
Nov 18, 2005 | 20.42 | 20.63 | 20.33 | 20.46 | 13,096,984 | +0.06(+0.27%) |
Nov 17, 2005 | 20.25 | 20.47 | 20.23 | 20.40 | 13,841,543 | +0.30(+1.47%) |
Nov 16, 2005 | 20.01 | 20.11 | 19.87 | 20.11 | 8,044,619 | +0.17(+0.85%) |
Nov 15, 2005 | 20.04 | 20.13 | 19.87 | 19.94 | 9,340,383 | -0.11(-0.57%) |
Nov 14, 2005 | 20.03 | 20.07 | 19.84 | 20.05 | 4,154,442 | -0.05(-0.27%) |
Nov 11, 2005 | 20.06 | 20.13 | 19.96 | 20.11 | 4,537,852 | +0.04(+0.22%) |
Nov 10, 2005 | 20.01 | 20.10 | 19.73 | 20.06 | 13,860,920 | +0.03(+0.16%) |
Nov 09, 2005 | 19.74 | 20.06 | 19.71 | 20.03 | 9,091,372 | +0.30(+1.50%) |
Nov 08, 2005 | 19.64 | 19.86 | 19.61 | 19.73 | 7,509,493 | -0.19(-0.94%) |
Nov 07, 2005 | 19.91 | 19.93 | 19.67 | 19.92 | 5,963,069 | +0.01(+0.07%) |
Nov 04, 2005 | 20.01 | 20.01 | 19.54 | 19.91 | 10,847,641 | -0.04(-0.21%) |
Nov 03, 2005 | 20.01 | 20.22 | 19.89 | 19.95 | 16,436,369 | +0.02(+0.11%) |
Nov 02, 2005 | 19.65 | 20.00 | 19.61 | 19.93 | 11,269,393 | +0.30(+1.55%) |
Nov 01, 2005 | 19.32 | 19.64 | 19.32 | 19.62 | 16,880,796 | +0.34(+1.76%) |
Oct 31, 2005 | 19.03 | 19.45 | 19.02 | 19.28 | 21,429,780 | +0.34(+1.79%) |
Oct 28, 2005 | 18.64 | 18.96 | 18.53 | 18.94 | 16,676,722 | +0.49(+2.63%) |
Oct 27, 2005 | 18.94 | 18.97 | 18.41 | 18.46 | 12,211,429 | -0.45(-2.37%) |
Oct 26, 2005 | 18.59 | 19.18 | 18.59 | 18.91 | 9,316,471 | +0.07(+0.36%) |
Oct 25, 2005 | 19.16 | 19.19 | 18.74 | 18.84 | 11,294,129 | -0.38(-1.97%) |
Oct 24, 2005 | 18.80 | 19.23 | 18.77 | 19.22 | 15,455,167 | +0.50(+2.70%) |
Oct 21, 2005 | 18.50 | 18.76 | 18.41 | 18.71 | 7,070,013 | +0.49(+2.66%) |
Oct 20, 2005 | 18.97 | 19.27 | 18.16 | 18.23 | 11,764,529 | -0.76(-4.02%) |
Oct 19, 2005 | 18.25 | 19.02 | 18.20 | 18.99 | 20,968,038 | +0.36(+1.95%) |
Oct 18, 2005 | 19.13 | 19.13 | 18.63 | 18.63 | 10,399,504 | -0.49(-2.54%) |
Oct 17, 2005 | 18.93 | 19.23 | 18.93 | 19.11 | 14,730,397 | +0.21(+1.10%) |
Oct 14, 2005 | 19.04 | 19.16 | 18.57 | 18.91 | 12,246,884 | -0.07(-0.38%) |
Oct 13, 2005 | 18.90 | 18.99 | 18.58 | 18.98 | 15,111,334 | -0.12(-0.62%) |
Oct 12, 2005 | 19.62 | 19.67 | 19.03 | 19.10 | 24,901,502 | -0.60(-3.07%) |
Oct 11, 2005 | 19.89 | 19.99 | 19.65 | 19.70 | 10,440,730 | +0.08(+0.43%) |
Oct 10, 2005 | 19.70 | 20.01 | 19.60 | 19.62 | 9,063,750 | -0.07(-0.33%) |
Oct 07, 2005 | 19.40 | 19.76 | 19.40 | 19.68 | 16,063,265 | +0.48(+2.48%) |
Oct 06, 2005 | 19.77 | 19.77 | 19.01 | 19.21 | 22,881,794 | -0.70(-3.50%) |
Oct 05, 2005 | 20.38 | 20.69 | 19.90 | 19.90 | 9,390,680 | -0.62(-3.04%) |
Oct 04, 2005 | 20.84 | 20.84 | 20.46 | 20.53 | 6,158,072 | -0.19(-0.94%) |