Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.09 | 23.33 | 22.88 | 23.22 | 1,277,045 | +0.23(+1.00%) |
Dec 29, 2005 | 23.10 | 23.35 | 22.92 | 22.99 | 1,347,421 | +0.08(+0.35%) |
Dec 28, 2005 | 23.15 | 23.17 | 22.82 | 22.91 | 708,842 | -0.33(-1.41%) |
Dec 27, 2005 | 22.80 | 23.24 | 22.71 | 23.24 | 2,160,867 | +0.35(+1.55%) |
Dec 23, 2005 | 22.80 | 23.08 | 22.59 | 22.88 | 1,225,986 | +0.20(+0.90%) |
Dec 22, 2005 | 22.80 | 22.80 | 22.37 | 22.68 | 979,840 | +0.03(+0.12%) |
Dec 21, 2005 | 22.88 | 23.10 | 22.48 | 22.65 | 1,200,004 | -0.13(-0.58%) |
Dec 20, 2005 | 22.46 | 22.80 | 22.44 | 22.79 | 1,395,656 | +0.26(+1.14%) |
Dec 19, 2005 | 22.35 | 23.32 | 22.35 | 22.53 | 2,686,709 | +0.38(+1.72%) |
Dec 16, 2005 | 22.23 | 22.22 | 21.69 | 22.15 | 1,696,928 | -0.08(-0.36%) |
Dec 15, 2005 | 22.59 | 22.30 | 21.95 | 22.23 | 1,335,221 | -0.36(-1.61%) |
Dec 14, 2005 | 22.23 | 23.03 | 22.23 | 22.59 | 2,454,683 | +0.46(+2.08%) |
Dec 13, 2005 | 22.08 | 22.13 | 21.72 | 22.13 | 1,573,347 | +0.13(+0.60%) |
Dec 12, 2005 | 21.97 | 22.18 | 21.95 | 22.00 | 1,182,269 | +0.03(+0.12%) |
Dec 09, 2005 | 22.15 | 22.35 | 21.83 | 21.97 | 1,761,882 | -0.01(-0.04%) |
Dec 08, 2005 | 22.04 | 22.15 | 21.77 | 21.98 | 1,234,458 | +0.01(+0.04%) |
Dec 07, 2005 | 21.93 | 22.57 | 21.72 | 21.97 | 2,019,663 | +0.02(+0.08%) |
Dec 06, 2005 | 21.95 | 22.11 | 21.72 | 21.95 | 1,287,776 | +0.15(+0.69%) |
Dec 05, 2005 | 21.73 | 21.85 | 21.45 | 21.80 | 2,322,065 | +0.13(+0.61%) |
Dec 02, 2005 | 20.77 | 21.74 | 20.77 | 21.67 | 1,819,493 | +1.06(+5.15%) |
Dec 01, 2005 | 20.91 | 21.05 | 20.50 | 20.61 | 1,811,359 | -0.30(-1.44%) |
Nov 30, 2005 | 20.67 | 20.96 | 20.40 | 20.91 | 1,809,213 | +0.50(+2.43%) |
Nov 29, 2005 | 20.33 | 20.54 | 20.24 | 20.41 | 1,546,461 | +0.30(+1.50%) |
Nov 28, 2005 | 20.58 | 20.59 | 19.97 | 20.11 | 2,825,201 | -0.28(-1.39%) |
Nov 25, 2005 | 20.42 | 20.53 | 20.14 | 20.40 | 672,355 | -0.05(-0.26%) |
Nov 23, 2005 | 20.54 | 20.64 | 20.39 | 20.45 | 1,253,662 | -0.21(-1.03%) |
Nov 22, 2005 | 20.96 | 21.08 | 20.50 | 20.66 | 1,807,406 | -0.41(-1.93%) |
Nov 21, 2005 | 20.84 | 21.18 | 20.62 | 21.07 | 983,793 | +0.28(+1.36%) |
Nov 18, 2005 | 21.55 | 21.55 | 20.52 | 20.79 | 2,536,581 | -0.52(-2.45%) |
Nov 17, 2005 | 21.31 | 21.49 | 21.26 | 21.31 | 1,108,278 | +0.00(+0.00%) |
Nov 16, 2005 | 21.35 | 21.53 | 20.94 | 21.31 | 1,135,051 | -0.07(-0.33%) |
Nov 15, 2005 | 21.25 | 21.62 | 20.91 | 21.38 | 1,197,745 | +0.13(+0.63%) |
Nov 14, 2005 | 20.97 | 21.40 | 20.69 | 21.25 | 1,533,132 | +0.35(+1.65%) |
Nov 11, 2005 | 20.76 | 20.96 | 20.64 | 20.90 | 809,266 | +0.14(+0.68%) |
Nov 10, 2005 | 20.52 | 20.83 | 20.26 | 20.76 | 1,947,480 | +0.34(+1.65%) |
Nov 09, 2005 | 20.89 | 20.96 | 20.15 | 20.42 | 1,397,576 | -0.38(-1.83%) |
Nov 08, 2005 | 20.73 | 20.94 | 20.63 | 20.80 | 1,217,852 | +0.03(+0.13%) |
Nov 07, 2005 | 20.79 | 21.02 | 20.61 | 20.78 | 1,437,565 | +0.13(+0.64%) |
Nov 04, 2005 | 21.08 | 21.08 | 20.48 | 20.64 | 1,385,150 | -0.38(-1.81%) |
Nov 03, 2005 | 21.35 | 21.47 | 20.84 | 21.02 | 1,680,322 | -0.09(-0.42%) |
Nov 02, 2005 | 20.63 | 21.19 | 20.59 | 21.11 | 1,310,821 | +0.48(+2.32%) |
Nov 01, 2005 | 20.83 | 20.87 | 20.46 | 20.64 | 1,120,139 | -0.20(-0.98%) |
Oct 31, 2005 | 20.18 | 20.94 | 20.13 | 20.84 | 1,336,802 | +0.74(+3.70%) |
Oct 28, 2005 | 20.23 | 20.45 | 19.96 | 20.10 | 1,255,130 | -0.01(-0.04%) |
Oct 27, 2005 | 20.40 | 20.50 | 20.00 | 20.10 | 1,238,976 | -0.13(-0.66%) |
Oct 26, 2005 | 20.46 | 20.76 | 20.15 | 20.24 | 2,100,883 | -0.18(-0.87%) |
Oct 25, 2005 | 20.23 | 20.45 | 19.90 | 20.41 | 2,432,542 | +0.15(+0.74%) |
Oct 24, 2005 | 19.92 | 20.41 | 19.82 | 20.26 | 1,484,671 | +0.45(+2.28%) |
Oct 21, 2005 | 20.05 | 20.14 | 19.71 | 19.81 | 1,488,737 | -0.04(-0.18%) |
Oct 20, 2005 | 20.26 | 20.30 | 19.74 | 19.85 | 1,857,561 | -0.18(-0.88%) |
Oct 19, 2005 | 19.43 | 20.56 | 19.08 | 20.02 | 2,059,765 | -0.25(-1.22%) |
Oct 18, 2005 | 20.58 | 21.18 | 20.11 | 20.27 | 1,905,457 | -0.15(-0.74%) |
Oct 17, 2005 | 20.10 | 20.55 | 20.08 | 20.42 | 1,681,452 | +0.50(+2.49%) |
Oct 14, 2005 | 19.86 | 20.10 | 19.70 | 19.93 | 1,794,415 | +0.23(+1.17%) |
Oct 13, 2005 | 18.72 | 20.25 | 18.72 | 19.70 | 2,288,966 | -0.43(-2.15%) |
Oct 12, 2005 | 20.36 | 20.79 | 20.05 | 20.13 | 2,335,620 | -0.01(-0.04%) |
Oct 11, 2005 | 20.66 | 20.79 | 20.09 | 20.14 | 2,301,392 | -0.51(-2.49%) |
Oct 10, 2005 | 21.14 | 21.40 | 20.46 | 20.65 | 2,816,164 | -0.09(-0.43%) |
Oct 07, 2005 | 22.57 | 22.75 | 20.18 | 20.74 | 4,871,072 | -1.32(-5.98%) |
Oct 06, 2005 | 21.43 | 22.10 | 21.29 | 22.06 | 1,830,450 | +0.63(+2.93%) |
Oct 05, 2005 | 22.26 | 24.02 | 20.78 | 21.43 | 4,603,463 | -1.05(-4.69%) |
Oct 04, 2005 | 22.88 | 22.95 | 22.39 | 22.49 | 1,551,997 | -0.35(-1.55%) |