Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.96 | 23.09 | 22.61 | 22.70 | 6,267,356 | -0.28(-1.23%) |
Dec 29, 2005 | 22.92 | 23.09 | 22.90 | 22.99 | 3,758,691 | -0.03(-0.15%) |
Dec 28, 2005 | 22.96 | 23.15 | 22.91 | 23.02 | 3,484,802 | +0.06(+0.26%) |
Dec 27, 2005 | 23.27 | 23.38 | 22.90 | 22.96 | 4,515,152 | -0.30(-1.30%) |
Dec 23, 2005 | 23.36 | 23.36 | 23.11 | 23.26 | 2,867,067 | -0.02(-0.09%) |
Dec 22, 2005 | 23.23 | 23.35 | 22.97 | 23.28 | 4,940,987 | +0.09(+0.41%) |
Dec 21, 2005 | 23.03 | 23.40 | 23.03 | 23.19 | 5,987,230 | +0.20(+0.85%) |
Dec 20, 2005 | 22.89 | 23.13 | 22.76 | 22.99 | 6,197,399 | +0.03(+0.15%) |
Dec 19, 2005 | 23.40 | 23.52 | 22.94 | 22.96 | 5,646,800 | -0.44(-1.87%) |
Dec 16, 2005 | 23.55 | 23.65 | 23.36 | 23.40 | 11,817,612 | -0.15(-0.66%) |
Dec 15, 2005 | 23.91 | 24.03 | 23.46 | 23.55 | 8,347,217 | -0.35(-1.46%) |
Dec 14, 2005 | 23.68 | 24.00 | 23.64 | 23.90 | 7,411,777 | +0.15(+0.65%) |
Dec 13, 2005 | 23.13 | 23.93 | 23.13 | 23.75 | 8,804,837 | +0.54(+2.32%) |
Dec 12, 2005 | 23.46 | 23.46 | 23.12 | 23.21 | 5,886,081 | -0.25(-1.06%) |
Dec 09, 2005 | 23.63 | 23.71 | 22.96 | 23.46 | 6,857,613 | +0.01(+0.06%) |
Dec 08, 2005 | 23.65 | 23.81 | 23.36 | 23.44 | 8,130,809 | -0.30(-1.25%) |
Dec 07, 2005 | 23.56 | 23.75 | 23.44 | 23.74 | 9,239,435 | +0.07(+0.28%) |
Dec 06, 2005 | 23.45 | 23.74 | 23.42 | 23.67 | 12,113,335 | +0.40(+1.71%) |
Dec 05, 2005 | 23.39 | 23.50 | 23.16 | 23.27 | 10,335,732 | -0.23(-0.97%) |
Dec 02, 2005 | 23.79 | 23.73 | 23.40 | 23.50 | 12,159,973 | -0.28(-1.19%) |
Dec 01, 2005 | 23.05 | 23.82 | 22.93 | 23.79 | 20,653,790 | +1.00(+4.37%) |
Nov 30, 2005 | 22.99 | 23.40 | 22.78 | 22.79 | 12,113,483 | -0.05(-0.24%) |
Nov 29, 2005 | 23.05 | 23.28 | 22.81 | 22.84 | 9,635,266 | -0.01(-0.06%) |
Nov 28, 2005 | 22.64 | 22.96 | 22.57 | 22.86 | 9,496,243 | +0.33(+1.46%) |
Nov 25, 2005 | 22.74 | 22.74 | 22.53 | 22.53 | 3,432,817 | -0.17(-0.74%) |
Nov 23, 2005 | 22.24 | 22.81 | 22.22 | 22.70 | 9,580,607 | +0.48(+2.18%) |
Nov 22, 2005 | 22.23 | 22.27 | 22.08 | 22.21 | 7,015,797 | -0.05(-0.24%) |
Nov 21, 2005 | 22.23 | 22.33 | 22.10 | 22.26 | 7,131,205 | -0.01(-0.06%) |
Nov 18, 2005 | 22.59 | 22.59 | 22.18 | 22.28 | 10,421,137 | -0.07(-0.30%) |
Nov 17, 2005 | 22.27 | 22.46 | 22.14 | 22.35 | 8,621,700 | +0.26(+1.19%) |
Nov 16, 2005 | 22.43 | 22.62 | 22.04 | 22.08 | 10,037,782 | -0.34(-1.53%) |
Nov 15, 2005 | 22.87 | 22.92 | 22.33 | 22.43 | 12,626,653 | -0.42(-1.83%) |
Nov 14, 2005 | 22.76 | 23.06 | 22.72 | 22.84 | 10,693,837 | +0.09(+0.38%) |
Nov 11, 2005 | 22.45 | 22.82 | 22.24 | 22.76 | 9,889,698 | +0.38(+1.72%) |
Nov 10, 2005 | 22.18 | 22.41 | 22.02 | 22.37 | 10,169,973 | -0.07(-0.30%) |
Nov 09, 2005 | 22.90 | 23.01 | 22.41 | 22.44 | 10,230,573 | -0.45(-1.97%) |
Nov 08, 2005 | 22.69 | 22.92 | 22.44 | 22.89 | 14,188,888 | +0.20(+0.89%) |
Nov 07, 2005 | 22.51 | 22.76 | 22.28 | 22.69 | 18,256,520 | +0.18(+0.81%) |
Nov 04, 2005 | 22.41 | 22.54 | 22.24 | 22.51 | 9,090,608 | +0.13(+0.60%) |
Nov 03, 2005 | 21.85 | 22.43 | 21.78 | 22.37 | 15,042,339 | +0.65(+3.01%) |
Nov 02, 2005 | 21.68 | 21.85 | 21.50 | 21.72 | 11,306,670 | +0.33(+1.54%) |
Nov 01, 2005 | 22.04 | 22.04 | 21.28 | 21.39 | 25,912,926 | +0.11(+0.54%) |
Oct 31, 2005 | 21.74 | 22.07 | 21.24 | 21.28 | 27,187,906 | -0.46(-2.14%) |
Oct 28, 2005 | 21.44 | 21.74 | 21.24 | 21.74 | 9,929,504 | +0.50(+2.35%) |
Oct 27, 2005 | 21.75 | 21.80 | 21.19 | 21.24 | 9,091,351 | -0.51(-2.35%) |
Oct 26, 2005 | 22.22 | 22.24 | 21.75 | 21.75 | 6,922,966 | -0.46(-2.09%) |
Oct 25, 2005 | 22.25 | 22.49 | 21.98 | 22.22 | 9,215,819 | -0.08(-0.36%) |
Oct 24, 2005 | 21.98 | 22.31 | 21.79 | 22.30 | 10,262,210 | +0.43(+1.97%) |
Oct 21, 2005 | 22.08 | 22.14 | 21.42 | 21.87 | 17,770,680 | +0.05(+0.25%) |
Oct 20, 2005 | 22.52 | 22.53 | 21.55 | 21.81 | 16,315,090 | -0.87(-3.83%) |
Oct 19, 2005 | 22.02 | 22.90 | 21.85 | 22.68 | 13,173,391 | +0.82(+3.76%) |
Oct 18, 2005 | 22.08 | 22.13 | 21.75 | 21.86 | 6,996,043 | -0.15(-0.70%) |
Oct 17, 2005 | 21.76 | 22.02 | 21.76 | 22.02 | 7,337,067 | +0.26(+1.18%) |
Oct 14, 2005 | 21.65 | 21.79 | 21.55 | 21.76 | 9,954,308 | +0.18(+0.84%) |
Oct 13, 2005 | 21.79 | 22.02 | 21.39 | 21.58 | 15,276,571 | +0.26(+1.20%) |
Oct 12, 2005 | 21.71 | 21.88 | 21.29 | 21.32 | 10,249,585 | -0.45(-2.07%) |
Oct 11, 2005 | 22.25 | 22.48 | 21.76 | 21.77 | 11,117,295 | +0.00(+0.00%) |
Oct 10, 2005 | 21.86 | 21.86 | 21.67 | 21.77 | 8,110,015 | +0.08(+0.37%) |
Oct 07, 2005 | 22.06 | 22.06 | 21.61 | 21.69 | 8,862,467 | -0.34(-1.56%) |
Oct 06, 2005 | 22.05 | 22.34 | 21.89 | 22.04 | 11,858,755 | -0.08(-0.37%) |
Oct 05, 2005 | 22.05 | 22.31 | 21.96 | 22.12 | 9,513,175 | -0.02(-0.09%) |
Oct 04, 2005 | 22.52 | 22.59 | 22.14 | 22.14 | 11,509,265 | -0.67(-2.92%) |