Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.57 | 21.63 | 21.34 | 21.50 | 1,898,295 | -0.15(-0.69%) |
Dec 29, 2005 | 21.70 | 21.74 | 21.56 | 21.65 | 1,314,180 | -0.07(-0.33%) |
Dec 28, 2005 | 21.90 | 21.99 | 21.68 | 21.72 | 1,536,554 | -0.10(-0.48%) |
Dec 27, 2005 | 22.04 | 22.14 | 21.83 | 21.83 | 1,342,666 | -0.24(-1.09%) |
Dec 23, 2005 | 22.10 | 22.13 | 22.00 | 22.07 | 873,108 | +0.01(+0.06%) |
Dec 22, 2005 | 21.96 | 22.06 | 21.87 | 22.06 | 1,333,171 | +0.07(+0.30%) |
Dec 21, 2005 | 22.12 | 22.19 | 21.91 | 21.99 | 1,765,207 | +0.03(+0.15%) |
Dec 20, 2005 | 22.00 | 22.10 | 21.93 | 21.96 | 1,287,073 | -0.05(-0.24%) |
Dec 19, 2005 | 22.17 | 22.19 | 21.98 | 22.01 | 2,667,261 | -0.22(-0.97%) |
Dec 16, 2005 | 22.03 | 22.23 | 22.00 | 22.23 | 4,179,618 | +0.35(+1.61%) |
Dec 15, 2005 | 21.81 | 21.98 | 21.71 | 21.87 | 4,054,648 | +0.07(+0.33%) |
Dec 14, 2005 | 21.72 | 21.87 | 21.65 | 21.80 | 2,494,355 | +0.03(+0.15%) |
Dec 13, 2005 | 21.44 | 21.85 | 21.42 | 21.77 | 2,051,445 | +0.24(+1.12%) |
Dec 12, 2005 | 21.75 | 21.75 | 21.40 | 21.53 | 1,551,563 | -0.10(-0.48%) |
Dec 09, 2005 | 21.56 | 21.85 | 21.47 | 21.63 | 1,835,503 | +0.07(+0.33%) |
Dec 08, 2005 | 21.55 | 21.78 | 21.43 | 21.56 | 2,243,954 | -0.08(-0.39%) |
Dec 07, 2005 | 21.85 | 21.89 | 21.42 | 21.65 | 2,013,310 | -0.27(-1.22%) |
Dec 06, 2005 | 21.82 | 22.08 | 21.80 | 21.91 | 2,144,560 | +0.18(+0.84%) |
Dec 05, 2005 | 21.68 | 21.76 | 21.43 | 21.73 | 1,045,402 | -0.07(-0.30%) |
Dec 02, 2005 | 21.69 | 21.88 | 21.65 | 21.80 | 909,098 | -0.01(-0.03%) |
Dec 01, 2005 | 21.78 | 21.86 | 21.66 | 21.80 | 1,910,700 | +0.15(+0.69%) |
Nov 30, 2005 | 21.94 | 22.03 | 21.55 | 21.65 | 2,200,460 | -0.27(-1.25%) |
Nov 29, 2005 | 22.07 | 22.19 | 21.88 | 21.93 | 1,852,962 | -0.01(-0.06%) |
Nov 28, 2005 | 21.89 | 22.06 | 21.80 | 21.94 | 1,850,206 | +0.08(+0.39%) |
Nov 25, 2005 | 21.80 | 21.87 | 21.70 | 21.85 | 1,025,646 | -0.19(-0.86%) |
Nov 23, 2005 | 21.93 | 22.19 | 21.93 | 22.04 | 1,897,682 | +0.07(+0.33%) |
Nov 22, 2005 | 21.85 | 22.01 | 21.63 | 21.97 | 3,290,582 | +0.10(+0.48%) |
Nov 21, 2005 | 21.59 | 21.97 | 21.37 | 21.87 | 2,003,356 | +0.07(+0.33%) |
Nov 18, 2005 | 22.14 | 22.17 | 21.59 | 21.80 | 2,168,605 | +0.14(+0.66%) |
Nov 17, 2005 | 21.48 | 21.74 | 21.37 | 21.65 | 1,787,108 | +0.29(+1.34%) |
Nov 16, 2005 | 21.52 | 21.57 | 21.23 | 21.36 | 1,556,004 | -0.12(-0.58%) |
Nov 15, 2005 | 21.74 | 21.82 | 21.36 | 21.49 | 2,091,876 | -0.30(-1.38%) |
Nov 14, 2005 | 21.69 | 21.79 | 21.41 | 21.79 | 1,350,783 | -0.04(-0.18%) |
Nov 11, 2005 | 21.82 | 21.88 | 21.71 | 21.83 | 1,262,109 | +0.01(+0.03%) |
Nov 10, 2005 | 21.51 | 21.87 | 21.46 | 21.82 | 2,261,720 | +0.36(+1.67%) |
Nov 09, 2005 | 21.25 | 21.55 | 21.21 | 21.46 | 2,121,587 | +0.27(+1.26%) |
Nov 08, 2005 | 21.08 | 21.36 | 21.02 | 21.19 | 2,265,089 | -0.09(-0.43%) |
Nov 07, 2005 | 21.04 | 21.29 | 21.01 | 21.29 | 1,681,587 | +0.24(+1.15%) |
Nov 04, 2005 | 21.10 | 21.24 | 20.94 | 21.04 | 1,825,855 | -0.06(-0.28%) |
Nov 03, 2005 | 21.22 | 21.42 | 20.97 | 21.10 | 1,758,775 | -0.11(-0.52%) |
Nov 02, 2005 | 20.99 | 21.30 | 20.95 | 21.21 | 1,719,415 | +0.16(+0.78%) |
Nov 01, 2005 | 20.99 | 21.16 | 20.92 | 21.05 | 1,962,465 | +0.00(+0.00%) |
Oct 31, 2005 | 20.99 | 21.16 | 20.95 | 21.05 | 2,697,279 | +0.08(+0.37%) |
Oct 28, 2005 | 20.54 | 21.01 | 20.54 | 20.97 | 2,579,966 | +0.42(+2.07%) |
Oct 27, 2005 | 20.43 | 20.72 | 20.35 | 20.55 | 1,961,086 | +0.04(+0.19%) |
Oct 26, 2005 | 20.33 | 20.71 | 20.33 | 20.51 | 1,899,520 | +0.05(+0.22%) |
Oct 25, 2005 | 20.55 | 20.69 | 20.36 | 20.46 | 1,793,846 | -0.18(-0.89%) |
Oct 24, 2005 | 20.46 | 20.65 | 20.42 | 20.65 | 1,692,920 | +0.24(+1.18%) |
Oct 21, 2005 | 20.49 | 20.58 | 20.23 | 20.40 | 2,716,269 | +0.12(+0.61%) |
Oct 20, 2005 | 20.52 | 20.70 | 20.16 | 20.28 | 2,175,956 | -0.23(-1.11%) |
Oct 19, 2005 | 19.89 | 20.52 | 19.65 | 20.51 | 2,138,893 | +0.39(+1.95%) |
Oct 18, 2005 | 20.47 | 20.50 | 20.10 | 20.12 | 3,006,029 | -0.35(-1.72%) |
Oct 17, 2005 | 20.49 | 20.80 | 20.29 | 20.47 | 2,137,515 | -0.06(-0.29%) |
Oct 14, 2005 | 20.38 | 20.64 | 20.27 | 20.53 | 2,753,485 | +0.16(+0.77%) |
Oct 13, 2005 | 20.18 | 20.49 | 20.13 | 20.37 | 2,416,248 | +0.20(+1.00%) |
Oct 12, 2005 | 20.24 | 20.51 | 20.04 | 20.17 | 2,094,633 | -0.16(-0.77%) |
Oct 11, 2005 | 20.35 | 20.52 | 20.24 | 20.33 | 1,773,018 | -0.05(-0.22%) |
Oct 10, 2005 | 20.67 | 20.77 | 20.36 | 20.37 | 1,932,141 | -0.34(-1.64%) |
Oct 07, 2005 | 20.70 | 20.79 | 20.62 | 20.71 | 1,433,331 | +0.07(+0.32%) |
Oct 06, 2005 | 20.57 | 20.96 | 20.50 | 20.65 | 1,935,204 | +0.10(+0.48%) |
Oct 05, 2005 | 20.75 | 20.74 | 20.55 | 20.55 | 1,678,677 | -0.22(-1.04%) |
Oct 04, 2005 | 21.22 | 21.37 | 20.75 | 20.76 | 1,462,430 | -0.41(-1.94%) |