Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.24 | 21.31 | 21.02 | 21.18 | 1,927,366 | -0.15(-0.69%) |
Dec 29, 2005 | 21.38 | 21.42 | 21.24 | 21.33 | 1,334,306 | -0.07(-0.33%) |
Dec 28, 2005 | 21.57 | 21.66 | 21.35 | 21.40 | 1,560,085 | -0.10(-0.48%) |
Dec 27, 2005 | 21.71 | 21.80 | 21.50 | 21.50 | 1,363,228 | -0.24(-1.09%) |
Dec 23, 2005 | 21.76 | 21.79 | 21.67 | 21.74 | 886,479 | +0.01(+0.06%) |
Dec 22, 2005 | 21.63 | 21.72 | 21.54 | 21.72 | 1,353,587 | +0.06(+0.30%) |
Dec 21, 2005 | 21.79 | 21.85 | 21.58 | 21.66 | 1,792,240 | +0.03(+0.15%) |
Dec 20, 2005 | 21.67 | 21.76 | 21.60 | 21.63 | 1,306,783 | -0.05(-0.24%) |
Dec 19, 2005 | 21.83 | 21.86 | 21.65 | 21.68 | 2,708,108 | -0.21(-0.97%) |
Dec 16, 2005 | 21.70 | 21.90 | 21.67 | 21.89 | 4,243,626 | +0.35(+1.61%) |
Dec 15, 2005 | 21.48 | 21.65 | 21.38 | 21.54 | 4,116,742 | +0.07(+0.33%) |
Dec 14, 2005 | 21.40 | 21.54 | 21.33 | 21.47 | 2,532,554 | +0.03(+0.15%) |
Dec 13, 2005 | 21.12 | 21.52 | 21.09 | 21.44 | 2,082,861 | +0.24(+1.12%) |
Dec 12, 2005 | 21.42 | 21.42 | 21.07 | 21.20 | 1,575,324 | -0.10(-0.48%) |
Dec 09, 2005 | 21.24 | 21.52 | 21.15 | 21.31 | 1,863,613 | +0.07(+0.33%) |
Dec 08, 2005 | 21.22 | 21.45 | 21.11 | 21.24 | 2,278,319 | -0.08(-0.39%) |
Dec 07, 2005 | 21.52 | 21.56 | 21.09 | 21.32 | 2,044,143 | -0.26(-1.22%) |
Dec 06, 2005 | 21.49 | 21.75 | 21.47 | 21.58 | 2,177,402 | +0.18(+0.84%) |
Dec 05, 2005 | 21.35 | 21.43 | 21.11 | 21.40 | 1,061,412 | -0.06(-0.30%) |
Dec 02, 2005 | 21.36 | 21.55 | 21.32 | 21.47 | 923,021 | -0.01(-0.03%) |
Dec 01, 2005 | 21.45 | 21.53 | 21.34 | 21.47 | 1,939,961 | +0.15(+0.69%) |
Nov 30, 2005 | 21.61 | 21.70 | 21.22 | 21.33 | 2,234,158 | -0.27(-1.25%) |
Nov 29, 2005 | 21.74 | 21.86 | 21.55 | 21.60 | 1,881,339 | -0.01(-0.06%) |
Nov 28, 2005 | 21.56 | 21.72 | 21.47 | 21.61 | 1,878,540 | +0.08(+0.39%) |
Nov 25, 2005 | 21.47 | 21.54 | 21.37 | 21.52 | 1,041,353 | -0.19(-0.86%) |
Nov 23, 2005 | 21.60 | 21.85 | 21.60 | 21.71 | 1,926,744 | +0.07(+0.33%) |
Nov 22, 2005 | 21.52 | 21.68 | 21.30 | 21.64 | 3,340,975 | +0.10(+0.48%) |
Nov 21, 2005 | 21.26 | 21.63 | 21.05 | 21.54 | 2,034,036 | +0.07(+0.33%) |
Nov 18, 2005 | 21.80 | 21.83 | 21.26 | 21.47 | 2,201,815 | +0.14(+0.66%) |
Nov 17, 2005 | 21.16 | 21.41 | 21.05 | 21.33 | 1,814,476 | +0.28(+1.34%) |
Nov 16, 2005 | 21.20 | 21.24 | 20.91 | 21.04 | 1,579,833 | -0.12(-0.58%) |
Nov 15, 2005 | 21.42 | 21.49 | 21.04 | 21.16 | 2,123,912 | -0.30(-1.38%) |
Nov 14, 2005 | 21.36 | 21.46 | 21.08 | 21.46 | 1,371,469 | -0.04(-0.18%) |
Nov 11, 2005 | 21.49 | 21.55 | 21.38 | 21.50 | 1,281,438 | +0.01(+0.03%) |
Nov 10, 2005 | 21.19 | 21.54 | 21.14 | 21.49 | 2,296,356 | +0.35(+1.67%) |
Nov 09, 2005 | 20.93 | 21.22 | 20.89 | 21.14 | 2,154,078 | +0.26(+1.26%) |
Nov 08, 2005 | 20.76 | 21.04 | 20.70 | 20.88 | 2,299,777 | -0.09(-0.43%) |
Nov 07, 2005 | 20.73 | 20.97 | 20.69 | 20.97 | 1,707,340 | +0.24(+1.15%) |
Nov 04, 2005 | 20.78 | 20.92 | 20.62 | 20.73 | 1,853,816 | -0.06(-0.28%) |
Nov 03, 2005 | 20.90 | 21.10 | 20.65 | 20.79 | 1,785,709 | -0.11(-0.52%) |
Nov 02, 2005 | 20.67 | 20.98 | 20.63 | 20.89 | 1,745,747 | +0.16(+0.78%) |
Nov 01, 2005 | 20.68 | 20.84 | 20.61 | 20.73 | 1,992,518 | +0.00(+0.00%) |
Oct 31, 2005 | 20.67 | 20.84 | 20.63 | 20.73 | 2,738,586 | +0.08(+0.37%) |
Oct 28, 2005 | 20.23 | 20.69 | 20.23 | 20.66 | 2,619,476 | +0.42(+2.07%) |
Oct 27, 2005 | 20.12 | 20.41 | 20.04 | 20.24 | 1,991,119 | +0.04(+0.19%) |
Oct 26, 2005 | 20.03 | 20.39 | 20.03 | 20.20 | 1,928,610 | +0.04(+0.22%) |
Oct 25, 2005 | 20.25 | 20.37 | 20.05 | 20.15 | 1,821,318 | -0.18(-0.89%) |
Oct 24, 2005 | 20.15 | 20.34 | 20.12 | 20.34 | 1,718,846 | +0.24(+1.18%) |
Oct 21, 2005 | 20.18 | 20.27 | 19.92 | 20.10 | 2,757,867 | +0.12(+0.61%) |
Oct 20, 2005 | 20.21 | 20.39 | 19.85 | 19.97 | 2,209,279 | -0.22(-1.11%) |
Oct 19, 2005 | 19.59 | 20.21 | 19.36 | 20.20 | 2,171,649 | +0.39(+1.95%) |
Oct 18, 2005 | 20.16 | 20.19 | 19.80 | 19.81 | 3,052,064 | -0.35(-1.72%) |
Oct 17, 2005 | 20.18 | 20.49 | 19.99 | 20.16 | 2,170,250 | -0.06(-0.29%) |
Oct 14, 2005 | 20.07 | 20.33 | 19.97 | 20.22 | 2,795,652 | +0.15(+0.77%) |
Oct 13, 2005 | 19.87 | 20.18 | 19.83 | 20.06 | 2,453,251 | +0.20(+1.00%) |
Oct 12, 2005 | 19.94 | 20.20 | 19.74 | 19.87 | 2,126,711 | -0.15(-0.77%) |
Oct 11, 2005 | 20.04 | 20.21 | 19.94 | 20.02 | 1,800,170 | -0.05(-0.22%) |
Oct 10, 2005 | 20.36 | 20.46 | 20.05 | 20.06 | 1,961,730 | -0.33(-1.64%) |
Oct 07, 2005 | 20.39 | 20.48 | 20.31 | 20.40 | 1,455,281 | +0.06(+0.32%) |
Oct 06, 2005 | 20.26 | 20.64 | 20.19 | 20.34 | 1,964,840 | +0.10(+0.48%) |
Oct 05, 2005 | 20.44 | 20.43 | 20.24 | 20.24 | 1,704,385 | -0.21(-1.04%) |
Oct 04, 2005 | 20.90 | 21.05 | 20.44 | 20.45 | 1,484,826 | -0.41(-1.94%) |