Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.48 | 22.54 | 22.38 | 22.51 | 1,128,635 | -0.25(-1.10%) |
Dec 29, 2005 | 22.77 | 22.87 | 22.70 | 22.76 | 1,484,502 | -0.01(-0.02%) |
Dec 28, 2005 | 22.87 | 22.92 | 22.77 | 22.77 | 1,598,965 | -0.07(-0.29%) |
Dec 27, 2005 | 23.17 | 23.19 | 22.83 | 22.84 | 2,161,918 | -0.35(-1.53%) |
Dec 23, 2005 | 23.10 | 23.25 | 23.01 | 23.19 | 1,670,138 | +0.06(+0.27%) |
Dec 22, 2005 | 22.88 | 23.19 | 22.88 | 23.13 | 2,397,667 | +0.26(+1.12%) |
Dec 21, 2005 | 22.76 | 22.92 | 22.70 | 22.87 | 1,919,928 | +0.06(+0.27%) |
Dec 20, 2005 | 22.82 | 22.87 | 22.70 | 22.81 | 2,115,314 | +0.14(+0.63%) |
Dec 19, 2005 | 22.92 | 22.97 | 22.63 | 22.67 | 6,373,826 | +0.70(+3.20%) |
Dec 16, 2005 | 21.87 | 22.13 | 21.84 | 21.96 | 2,062,470 | +0.26(+1.18%) |
Dec 15, 2005 | 21.76 | 21.77 | 21.51 | 21.71 | 2,225,876 | -0.12(-0.56%) |
Dec 14, 2005 | 22.04 | 22.05 | 21.81 | 21.83 | 2,280,280 | -0.25(-1.12%) |
Dec 13, 2005 | 21.83 | 22.15 | 21.82 | 22.08 | 2,310,699 | +0.37(+1.73%) |
Dec 12, 2005 | 21.58 | 21.71 | 21.50 | 21.70 | 1,583,170 | +0.26(+1.20%) |
Dec 09, 2005 | 21.45 | 21.52 | 21.37 | 21.45 | 1,235,298 | -0.07(-0.33%) |
Dec 08, 2005 | 21.29 | 21.66 | 21.22 | 21.52 | 1,801,175 | +0.28(+1.33%) |
Dec 07, 2005 | 21.31 | 21.33 | 21.14 | 21.24 | 1,193,959 | +0.06(+0.27%) |
Dec 06, 2005 | 21.15 | 21.26 | 21.08 | 21.18 | 1,172,314 | -0.15(-0.70%) |
Dec 05, 2005 | 21.34 | 21.40 | 21.19 | 21.33 | 2,403,322 | +0.07(+0.31%) |
Dec 02, 2005 | 21.13 | 21.30 | 21.06 | 21.26 | 1,960,877 | +0.31(+1.49%) |
Dec 01, 2005 | 20.84 | 20.95 | 20.72 | 20.95 | 1,939,427 | +0.33(+1.59%) |
Nov 30, 2005 | 20.83 | 20.88 | 20.62 | 20.62 | 3,053,438 | -0.18(-0.89%) |
Nov 29, 2005 | 20.93 | 20.94 | 20.77 | 20.81 | 1,366,140 | -0.06(-0.27%) |
Nov 28, 2005 | 20.87 | 20.97 | 20.68 | 20.86 | 2,370,758 | +0.05(+0.25%) |
Nov 25, 2005 | 20.93 | 20.95 | 20.80 | 20.81 | 565,097 | -0.41(-1.93%) |
Nov 23, 2005 | 21.00 | 21.23 | 20.98 | 21.22 | 1,204,098 | +0.22(+1.05%) |
Nov 22, 2005 | 20.92 | 21.01 | 20.82 | 21.00 | 2,128,378 | -0.06(-0.29%) |
Nov 21, 2005 | 21.11 | 21.17 | 20.96 | 21.06 | 1,418,009 | +0.02(+0.07%) |
Nov 18, 2005 | 20.96 | 21.05 | 20.79 | 21.05 | 2,120,578 | +0.43(+2.09%) |
Nov 17, 2005 | 20.44 | 20.64 | 20.40 | 20.62 | 1,782,066 | +0.12(+0.60%) |
Nov 16, 2005 | 20.37 | 20.53 | 20.31 | 20.49 | 1,206,243 | -0.02(-0.10%) |
Nov 15, 2005 | 20.66 | 20.67 | 20.47 | 20.51 | 1,027,432 | -0.14(-0.70%) |
Nov 14, 2005 | 20.83 | 20.88 | 20.55 | 20.66 | 1,214,628 | -0.26(-1.25%) |
Nov 11, 2005 | 20.67 | 20.93 | 20.67 | 20.92 | 2,343,654 | +0.46(+2.23%) |
Nov 10, 2005 | 20.49 | 20.53 | 20.39 | 20.46 | 1,465,978 | -0.01(-0.05%) |
Nov 09, 2005 | 20.45 | 20.52 | 20.33 | 20.47 | 1,472,217 | -0.39(-1.87%) |
Nov 08, 2005 | 20.96 | 20.96 | 20.77 | 20.86 | 2,799,359 | +0.23(+1.12%) |
Nov 07, 2005 | 20.63 | 20.70 | 20.48 | 20.63 | 1,315,831 | +0.15(+0.73%) |
Nov 04, 2005 | 20.37 | 20.49 | 20.18 | 20.48 | 2,303,874 | +0.01(+0.05%) |
Nov 03, 2005 | 20.50 | 20.56 | 20.37 | 20.47 | 2,217,296 | +0.07(+0.35%) |
Nov 02, 2005 | 20.18 | 20.44 | 20.18 | 20.40 | 3,090,682 | +0.07(+0.35%) |
Nov 01, 2005 | 20.38 | 20.40 | 20.30 | 20.33 | 1,321,486 | -0.25(-1.20%) |
Oct 31, 2005 | 20.42 | 20.59 | 20.39 | 20.57 | 2,293,540 | +0.19(+0.93%) |
Oct 28, 2005 | 20.31 | 20.39 | 20.12 | 20.39 | 2,123,308 | +0.13(+0.66%) |
Oct 27, 2005 | 20.48 | 20.54 | 20.22 | 20.25 | 2,125,063 | -0.37(-1.82%) |
Oct 26, 2005 | 20.74 | 20.80 | 20.61 | 20.63 | 1,722,202 | -0.12(-0.59%) |
Oct 25, 2005 | 21.03 | 21.05 | 20.70 | 20.75 | 2,939,171 | -0.21(-0.98%) |
Oct 24, 2005 | 20.69 | 20.97 | 20.69 | 20.95 | 1,394,609 | +0.38(+1.84%) |
Oct 21, 2005 | 20.87 | 20.92 | 20.52 | 20.57 | 1,993,441 | -0.25(-1.18%) |
Oct 20, 2005 | 21.01 | 21.48 | 20.82 | 20.82 | 1,878,004 | -0.49(-2.29%) |
Oct 19, 2005 | 21.04 | 21.32 | 20.97 | 21.31 | 2,048,820 | +0.41(+1.96%) |
Oct 18, 2005 | 20.81 | 20.96 | 20.77 | 20.90 | 1,426,003 | -0.19(-0.92%) |
Oct 17, 2005 | 21.05 | 21.18 | 20.99 | 21.09 | 1,571,080 | -0.27(-1.27%) |
Oct 14, 2005 | 21.15 | 21.37 | 21.09 | 21.36 | 1,900,818 | +0.43(+2.06%) |
Oct 13, 2005 | 20.69 | 20.96 | 20.63 | 20.93 | 1,645,764 | -0.04(-0.20%) |
Oct 12, 2005 | 21.21 | 21.24 | 20.85 | 20.97 | 2,541,184 | -0.34(-1.61%) |
Oct 11, 2005 | 21.57 | 21.61 | 21.28 | 21.32 | 2,115,899 | -0.30(-1.38%) |
Oct 10, 2005 | 21.62 | 21.71 | 21.52 | 21.62 | 1,233,153 | -0.05(-0.21%) |
Oct 07, 2005 | 21.71 | 21.74 | 21.55 | 21.66 | 2,200,527 | +0.11(+0.52%) |
Oct 06, 2005 | 21.57 | 21.74 | 21.46 | 21.55 | 2,303,484 | +0.06(+0.29%) |
Oct 05, 2005 | 21.59 | 21.65 | 21.48 | 21.49 | 3,533,713 | +0.08(+0.38%) |
Oct 04, 2005 | 21.33 | 21.51 | 21.33 | 21.41 | 1,540,271 | +0.18(+0.85%) |