Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.86 | 21.95 | 21.73 | 21.73 | 378,100 | -0.23(-1.05%) |
Dec 29, 2005 | 21.87 | 22.16 | 21.83 | 21.96 | 583,900 | +0.13(+0.60%) |
Dec 28, 2005 | 21.92 | 21.96 | 21.64 | 21.83 | 750,400 | +0.01(+0.05%) |
Dec 27, 2005 | 22.12 | 22.24 | 21.82 | 21.82 | 527,500 | -0.26(-1.18%) |
Dec 23, 2005 | 22.36 | 22.43 | 22.04 | 22.08 | 357,500 | -0.10(-0.45%) |
Dec 22, 2005 | 22.00 | 22.18 | 21.77 | 22.18 | 1,373,800 | +0.15(+0.68%) |
Dec 21, 2005 | 21.90 | 22.11 | 21.71 | 22.03 | 867,000 | +0.08(+0.36%) |
Dec 20, 2005 | 22.05 | 22.09 | 21.83 | 21.95 | 860,000 | -0.13(-0.59%) |
Dec 19, 2005 | 22.56 | 22.60 | 22.04 | 22.08 | 1,385,800 | -0.52(-2.30%) |
Dec 16, 2005 | 22.27 | 22.84 | 22.50 | 22.60 | 2,201,200 | +0.34(+1.53%) |
Dec 15, 2005 | 22.06 | 22.27 | 21.97 | 22.26 | 1,969,600 | +0.21(+0.95%) |
Dec 14, 2005 | 21.90 | 22.07 | 21.90 | 22.05 | 2,160,300 | +0.13(+0.59%) |
Dec 13, 2005 | 21.74 | 21.99 | 21.50 | 21.92 | 1,534,900 | +0.18(+0.83%) |
Dec 12, 2005 | 21.59 | 21.80 | 21.58 | 21.74 | 2,095,500 | +0.16(+0.74%) |
Dec 09, 2005 | 21.54 | 21.67 | 21.41 | 21.58 | 1,517,400 | +0.02(+0.09%) |
Dec 08, 2005 | 21.63 | 21.76 | 21.46 | 21.56 | 1,388,600 | -0.09(-0.42%) |
Dec 07, 2005 | 21.42 | 21.67 | 21.42 | 21.65 | 1,204,500 | +0.19(+0.89%) |
Dec 06, 2005 | 21.34 | 21.55 | 21.30 | 21.46 | 1,424,800 | +0.12(+0.56%) |
Dec 05, 2005 | 21.10 | 21.39 | 20.95 | 21.34 | 1,781,400 | +0.21(+0.99%) |
Dec 02, 2005 | 21.03 | 21.29 | 21.03 | 21.13 | 901,200 | +0.03(+0.14%) |
Dec 01, 2005 | 20.73 | 21.12 | 20.72 | 21.10 | 1,187,800 | +0.38(+1.83%) |
Nov 30, 2005 | 20.85 | 20.94 | 20.70 | 20.72 | 1,013,700 | -0.22(-1.05%) |
Nov 29, 2005 | 20.85 | 21.08 | 20.79 | 20.94 | 1,229,500 | +0.10(+0.48%) |
Nov 28, 2005 | 20.64 | 20.85 | 20.49 | 20.84 | 1,934,500 | +0.19(+0.92%) |
Nov 25, 2005 | 20.75 | 20.75 | 20.55 | 20.65 | 293,600 | -0.06(-0.29%) |
Nov 23, 2005 | 20.57 | 20.87 | 20.54 | 20.71 | 1,091,600 | +0.13(+0.63%) |
Nov 22, 2005 | 20.28 | 20.58 | 20.28 | 20.58 | 2,173,200 | +0.19(+0.93%) |
Nov 21, 2005 | 20.22 | 20.41 | 20.17 | 20.39 | 1,301,400 | +0.22(+1.09%) |
Nov 18, 2005 | 20.15 | 20.19 | 20.03 | 20.17 | 1,351,800 | +0.07(+0.35%) |
Nov 17, 2005 | 20.04 | 20.20 | 19.95 | 20.10 | 2,260,900 | +0.10(+0.50%) |
Nov 16, 2005 | 20.08 | 20.13 | 19.95 | 20.00 | 1,460,200 | -0.07(-0.35%) |
Nov 15, 2005 | 19.90 | 20.14 | 19.76 | 20.07 | 2,784,400 | +0.17(+0.85%) |
Nov 14, 2005 | 19.80 | 19.90 | 19.65 | 19.90 | 1,878,300 | +0.03(+0.15%) |
Nov 11, 2005 | 19.98 | 20.07 | 19.81 | 19.87 | 1,241,400 | -0.11(-0.55%) |
Nov 10, 2005 | 20.04 | 20.05 | 19.87 | 19.98 | 1,483,600 | -0.06(-0.30%) |
Nov 09, 2005 | 20.22 | 20.22 | 20.02 | 20.04 | 1,312,000 | -0.18(-0.89%) |
Nov 08, 2005 | 20.27 | 20.27 | 20.05 | 20.22 | 1,141,500 | -0.05(-0.25%) |
Nov 07, 2005 | 20.08 | 20.27 | 20.08 | 20.27 | 1,788,200 | +0.20(+1.00%) |
Nov 04, 2005 | 20.05 | 20.09 | 19.86 | 20.07 | 2,399,700 | +0.02(+0.10%) |
Nov 03, 2005 | 20.05 | 20.14 | 19.85 | 20.05 | 2,069,000 | +0.07(+0.35%) |
Nov 02, 2005 | 19.70 | 20.04 | 19.69 | 19.98 | 2,116,300 | +0.19(+0.96%) |
Nov 01, 2005 | 19.93 | 20.00 | 19.69 | 19.79 | 920,500 | -0.09(-0.45%) |
Oct 31, 2005 | 19.69 | 20.34 | 19.64 | 19.88 | 1,609,800 | +0.20(+1.02%) |
Oct 28, 2005 | 19.35 | 19.74 | 19.22 | 19.68 | 1,136,700 | +0.40(+2.07%) |
Oct 27, 2005 | 19.50 | 19.81 | 19.22 | 19.28 | 1,127,600 | +0.27(+1.42%) |
Oct 26, 2005 | 18.99 | 19.34 | 18.87 | 19.01 | 837,200 | +0.04(+0.21%) |
Oct 25, 2005 | 19.01 | 19.22 | 18.97 | 18.97 | 1,009,700 | -0.18(-0.94%) |
Oct 24, 2005 | 18.58 | 19.35 | 18.58 | 19.15 | 1,381,400 | +0.62(+3.35%) |
Oct 21, 2005 | 19.18 | 19.19 | 18.44 | 18.53 | 1,802,300 | -0.64(-3.34%) |
Oct 20, 2005 | 19.25 | 19.50 | 19.07 | 19.17 | 1,066,100 | -0.06(-0.31%) |
Oct 19, 2005 | 19.28 | 19.32 | 18.97 | 19.23 | 1,257,600 | +0.05(+0.26%) |
Oct 18, 2005 | 19.23 | 19.29 | 18.92 | 19.18 | 942,400 | +0.00(+0.00%) |
Oct 17, 2005 | 19.01 | 19.29 | 19.01 | 19.18 | 838,600 | +0.24(+1.27%) |
Oct 14, 2005 | 19.10 | 19.19 | 18.88 | 18.94 | 826,800 | -0.07(-0.37%) |
Oct 13, 2005 | 19.03 | 19.25 | 18.83 | 19.01 | 569,400 | -0.01(-0.05%) |
Oct 12, 2005 | 19.16 | 19.48 | 18.74 | 19.02 | 934,100 | -0.23(-1.19%) |
Oct 11, 2005 | 19.25 | 19.36 | 19.12 | 19.25 | 957,800 | +0.06(+0.31%) |
Oct 10, 2005 | 19.27 | 19.33 | 19.11 | 19.19 | 494,800 | -0.11(-0.57%) |
Oct 07, 2005 | 19.32 | 19.45 | 19.21 | 19.30 | 625,300 | +0.01(+0.05%) |
Oct 06, 2005 | 19.54 | 19.60 | 19.18 | 19.29 | 956,600 | -0.20(-1.03%) |
Oct 05, 2005 | 19.82 | 19.93 | 19.49 | 19.49 | 668,100 | -0.33(-1.66%) |
Oct 04, 2005 | 19.92 | 19.97 | 19.79 | 19.82 | 592,800 | -0.03(-0.15%) |