Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.87 | 23.87 | 23.50 | 23.70 | 391,648 | -0.22(-0.91%) |
Dec 29, 2005 | 23.46 | 24.00 | 23.44 | 23.92 | 596,975 | +0.47(+1.99%) |
Dec 28, 2005 | 23.34 | 23.54 | 23.19 | 23.45 | 170,879 | +0.21(+0.91%) |
Dec 27, 2005 | 23.93 | 23.94 | 23.14 | 23.24 | 348,546 | -0.39(-1.65%) |
Dec 23, 2005 | 23.37 | 23.91 | 23.37 | 23.63 | 396,908 | +0.30(+1.29%) |
Dec 22, 2005 | 23.07 | 23.40 | 23.02 | 23.33 | 353,128 | +0.23(+1.00%) |
Dec 21, 2005 | 22.98 | 23.24 | 22.98 | 23.10 | 455,282 | +0.18(+0.80%) |
Dec 20, 2005 | 22.54 | 23.06 | 22.45 | 22.92 | 450,870 | +0.47(+2.10%) |
Dec 19, 2005 | 23.07 | 23.18 | 22.45 | 22.45 | 511,959 | -0.45(-1.96%) |
Dec 16, 2005 | 22.79 | 23.05 | 22.74 | 22.89 | 613,604 | +0.22(+0.96%) |
Dec 15, 2005 | 22.75 | 22.78 | 22.44 | 22.68 | 636,513 | -0.01(-0.05%) |
Dec 14, 2005 | 22.56 | 22.76 | 22.51 | 22.69 | 687,760 | +0.18(+0.81%) |
Dec 13, 2005 | 23.41 | 23.41 | 22.46 | 22.51 | 644,997 | -0.84(-3.61%) |
Dec 12, 2005 | 23.34 | 23.46 | 23.25 | 23.35 | 218,732 | +0.12(+0.51%) |
Dec 09, 2005 | 23.16 | 23.32 | 23.05 | 23.23 | 295,602 | +0.13(+0.56%) |
Dec 08, 2005 | 22.81 | 23.38 | 22.57 | 23.10 | 918,371 | +0.28(+1.24%) |
Dec 07, 2005 | 22.78 | 22.92 | 22.63 | 22.82 | 743,079 | +0.04(+0.18%) |
Dec 06, 2005 | 23.16 | 23.22 | 22.71 | 22.78 | 358,049 | -0.32(-1.40%) |
Dec 05, 2005 | 23.28 | 23.37 | 22.92 | 23.10 | 305,444 | -0.24(-1.01%) |
Dec 02, 2005 | 23.48 | 23.63 | 23.28 | 23.34 | 288,645 | -0.11(-0.45%) |
Dec 01, 2005 | 23.13 | 23.55 | 23.13 | 23.44 | 583,230 | +0.41(+1.77%) |
Nov 30, 2005 | 23.08 | 23.42 | 22.97 | 23.04 | 753,261 | -0.04(-0.18%) |
Nov 29, 2005 | 23.25 | 23.32 | 22.89 | 23.08 | 584,248 | -0.14(-0.61%) |
Nov 28, 2005 | 23.60 | 23.60 | 23.14 | 23.22 | 884,941 | -0.18(-0.76%) |
Nov 25, 2005 | 23.14 | 23.47 | 23.07 | 23.40 | 250,125 | +0.32(+1.38%) |
Nov 23, 2005 | 23.28 | 23.37 | 22.99 | 23.08 | 288,815 | -0.09(-0.38%) |
Nov 22, 2005 | 22.98 | 23.31 | 22.94 | 23.17 | 520,274 | +0.18(+0.79%) |
Nov 21, 2005 | 22.57 | 23.04 | 22.57 | 22.98 | 609,362 | +0.47(+2.09%) |
Nov 18, 2005 | 22.51 | 22.54 | 22.42 | 22.51 | 364,837 | +0.00(+0.00%) |
Nov 17, 2005 | 22.45 | 22.62 | 22.43 | 22.51 | 254,876 | +0.11(+0.47%) |
Nov 16, 2005 | 22.54 | 22.59 | 22.25 | 22.41 | 234,853 | -0.08(-0.34%) |
Nov 15, 2005 | 22.48 | 22.54 | 22.36 | 22.48 | 696,923 | +0.03(+0.13%) |
Nov 14, 2005 | 22.39 | 22.56 | 22.37 | 22.45 | 642,791 | -0.24(-1.04%) |
Nov 11, 2005 | 22.54 | 22.69 | 22.34 | 22.69 | 317,832 | +0.29(+1.32%) |
Nov 10, 2005 | 22.39 | 22.45 | 22.29 | 22.39 | 863,221 | +0.05(+0.21%) |
Nov 09, 2005 | 22.28 | 22.45 | 22.13 | 22.35 | 1,088,402 | +0.06(+0.26%) |
Nov 08, 2005 | 22.28 | 22.36 | 22.08 | 22.29 | 531,474 | +0.01(+0.05%) |
Nov 07, 2005 | 22.43 | 22.45 | 22.20 | 22.28 | 532,492 | -0.15(-0.68%) |
Nov 04, 2005 | 22.57 | 22.61 | 22.28 | 22.43 | 403,357 | -0.13(-0.57%) |
Nov 03, 2005 | 22.69 | 22.72 | 22.41 | 22.56 | 644,488 | -0.04(-0.18%) |
Nov 02, 2005 | 22.49 | 22.77 | 22.49 | 22.60 | 458,167 | +0.16(+0.74%) |
Nov 01, 2005 | 22.28 | 22.49 | 22.09 | 22.43 | 358,049 | -0.06(-0.29%) |
Oct 31, 2005 | 21.67 | 22.63 | 21.67 | 22.50 | 579,327 | +0.82(+3.81%) |
Oct 28, 2005 | 21.92 | 22.07 | 21.51 | 21.67 | 675,712 | +0.11(+0.49%) |
Oct 27, 2005 | 21.92 | 21.92 | 21.36 | 21.57 | 701,165 | -0.41(-1.85%) |
Oct 26, 2005 | 22.48 | 22.66 | 21.98 | 21.98 | 492,784 | -0.60(-2.64%) |
Oct 25, 2005 | 22.63 | 22.63 | 22.31 | 22.57 | 374,509 | -0.06(-0.26%) |
Oct 24, 2005 | 22.39 | 22.76 | 22.05 | 22.63 | 664,003 | +0.37(+1.64%) |
Oct 21, 2005 | 22.07 | 22.44 | 22.05 | 22.26 | 458,506 | +0.19(+0.88%) |
Oct 20, 2005 | 21.86 | 22.81 | 21.86 | 22.07 | 766,157 | +0.21(+0.94%) |
Oct 19, 2005 | 21.42 | 22.00 | 21.42 | 21.86 | 912,431 | +0.44(+2.06%) |
Oct 18, 2005 | 21.80 | 21.84 | 21.42 | 21.42 | 685,723 | -0.32(-1.49%) |
Oct 17, 2005 | 21.36 | 21.80 | 21.36 | 21.75 | 936,019 | +0.41(+1.91%) |
Oct 14, 2005 | 21.10 | 21.42 | 21.06 | 21.34 | 738,837 | +0.24(+1.15%) |
Oct 13, 2005 | 21.17 | 21.19 | 20.81 | 21.10 | 1,236,542 | -0.13(-0.61%) |
Oct 12, 2005 | 21.32 | 21.50 | 21.20 | 21.23 | 1,365,338 | -0.05(-0.22%) |
Oct 11, 2005 | 21.54 | 21.73 | 21.24 | 21.27 | 1,758,344 | -0.27(-1.23%) |
Oct 10, 2005 | 21.20 | 21.69 | 21.07 | 21.54 | 11,156,715 | +1.35(+6.68%) |
Oct 07, 2005 | 20.15 | 20.30 | 20.11 | 20.19 | 310,535 | +0.08(+0.41%) |
Oct 06, 2005 | 19.98 | 20.15 | 19.95 | 20.11 | 572,878 | +0.11(+0.56%) |
Oct 05, 2005 | 20.33 | 20.38 | 19.94 | 20.00 | 467,670 | -0.34(-1.65%) |
Oct 04, 2005 | 20.37 | 20.48 | 20.20 | 20.33 | 478,530 | +0.16(+0.79%) |