Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.91 | 21.91 | 21.77 | 21.81 | 550,795 | -0.14(-0.66%) |
Dec 29, 2005 | 21.92 | 22.05 | 21.91 | 21.95 | 462,068 | +0.08(+0.36%) |
Dec 28, 2005 | 22.13 | 22.28 | 21.83 | 21.87 | 894,560 | -0.25(-1.12%) |
Dec 27, 2005 | 22.26 | 22.47 | 22.02 | 22.12 | 778,615 | -0.11(-0.50%) |
Dec 23, 2005 | 22.21 | 22.30 | 22.12 | 22.23 | 619,591 | +0.03(+0.15%) |
Dec 22, 2005 | 22.25 | 22.37 | 22.19 | 22.20 | 668,241 | +0.05(+0.21%) |
Dec 21, 2005 | 22.15 | 22.37 | 22.12 | 22.15 | 941,496 | +0.01(+0.06%) |
Dec 20, 2005 | 22.29 | 22.53 | 22.09 | 22.14 | 681,529 | -0.03(-0.15%) |
Dec 19, 2005 | 22.27 | 22.35 | 21.93 | 22.17 | 1,069,015 | -0.15(-0.69%) |
Dec 16, 2005 | 22.51 | 22.63 | 22.30 | 22.33 | 992,075 | -0.28(-1.22%) |
Dec 15, 2005 | 22.86 | 22.93 | 22.58 | 22.60 | 594,945 | -0.28(-1.20%) |
Dec 14, 2005 | 23.12 | 23.12 | 22.68 | 22.88 | 726,750 | -0.24(-1.05%) |
Dec 13, 2005 | 23.14 | 23.43 | 23.00 | 23.12 | 707,247 | -0.06(-0.24%) |
Dec 12, 2005 | 23.20 | 23.21 | 23.02 | 23.18 | 767,899 | +0.07(+0.28%) |
Dec 09, 2005 | 23.03 | 23.15 | 22.93 | 23.11 | 897,561 | +0.08(+0.36%) |
Dec 08, 2005 | 22.90 | 23.15 | 22.86 | 23.03 | 756,326 | -0.01(-0.06%) |
Dec 07, 2005 | 23.08 | 23.19 | 22.90 | 23.04 | 1,503,651 | -0.06(-0.24%) |
Dec 06, 2005 | 22.93 | 23.22 | 22.92 | 23.10 | 2,195,896 | +0.20(+0.86%) |
Dec 05, 2005 | 22.48 | 22.92 | 22.42 | 22.90 | 2,328,987 | +0.42(+1.87%) |
Dec 02, 2005 | 22.42 | 22.61 | 22.40 | 22.48 | 1,055,513 | +0.08(+0.38%) |
Dec 01, 2005 | 22.39 | 22.53 | 22.33 | 22.40 | 1,683,892 | +0.04(+0.17%) |
Nov 30, 2005 | 22.28 | 22.49 | 22.21 | 22.36 | 1,872,705 | +0.04(+0.19%) |
Nov 29, 2005 | 22.44 | 22.56 | 22.32 | 22.32 | 1,229,324 | -0.11(-0.50%) |
Nov 28, 2005 | 22.63 | 22.63 | 22.42 | 22.43 | 1,000,648 | -0.20(-0.87%) |
Nov 25, 2005 | 22.63 | 22.63 | 22.53 | 22.63 | 283,327 | -0.00(-0.02%) |
Nov 23, 2005 | 22.63 | 22.73 | 22.49 | 22.63 | 967,000 | +0.00(+0.00%) |
Nov 22, 2005 | 22.72 | 22.77 | 22.55 | 22.63 | 624,521 | -0.09(-0.39%) |
Nov 21, 2005 | 22.77 | 22.85 | 22.55 | 22.72 | 563,011 | -0.02(-0.10%) |
Nov 18, 2005 | 22.79 | 22.80 | 22.49 | 22.74 | 818,263 | +0.00(+0.00%) |
Nov 17, 2005 | 22.71 | 22.87 | 22.63 | 22.74 | 762,541 | +0.03(+0.14%) |
Nov 16, 2005 | 23.09 | 23.10 | 22.63 | 22.71 | 760,398 | -0.28(-1.24%) |
Nov 15, 2005 | 22.47 | 23.29 | 22.42 | 22.99 | 2,592,598 | +0.52(+2.33%) |
Nov 14, 2005 | 22.30 | 22.49 | 22.21 | 22.47 | 1,485,648 | +0.17(+0.75%) |
Nov 11, 2005 | 21.84 | 22.30 | 21.74 | 22.30 | 1,402,278 | +0.44(+2.03%) |
Nov 10, 2005 | 21.65 | 21.90 | 21.59 | 21.86 | 760,398 | +0.25(+1.14%) |
Nov 09, 2005 | 21.70 | 21.76 | 21.42 | 21.61 | 1,589,806 | -0.05(-0.24%) |
Nov 08, 2005 | 21.70 | 21.80 | 21.58 | 21.66 | 1,620,668 | +0.02(+0.09%) |
Nov 07, 2005 | 21.45 | 21.71 | 21.34 | 21.65 | 2,011,583 | +0.20(+0.94%) |
Nov 04, 2005 | 21.79 | 21.93 | 21.30 | 21.44 | 1,663,103 | -0.35(-1.58%) |
Nov 03, 2005 | 21.91 | 21.93 | 21.60 | 21.79 | 1,517,796 | -0.12(-0.53%) |
Nov 02, 2005 | 21.91 | 22.10 | 21.76 | 21.91 | 1,614,024 | -0.06(-0.25%) |
Nov 01, 2005 | 21.95 | 22.17 | 21.84 | 21.96 | 1,886,850 | -0.03(-0.15%) |
Oct 31, 2005 | 21.51 | 22.12 | 21.47 | 22.00 | 2,162,248 | +0.56(+2.59%) |
Oct 28, 2005 | 20.76 | 21.96 | 20.76 | 21.44 | 3,427,150 | +0.19(+0.90%) |
Oct 27, 2005 | 21.29 | 21.47 | 21.03 | 21.25 | 2,255,048 | -0.03(-0.13%) |
Oct 26, 2005 | 21.95 | 21.97 | 21.22 | 21.28 | 2,303,698 | -0.70(-3.18%) |
Oct 25, 2005 | 22.46 | 22.46 | 21.68 | 21.98 | 1,861,346 | -0.52(-2.32%) |
Oct 24, 2005 | 22.74 | 22.90 | 22.05 | 22.50 | 1,905,496 | -0.21(-0.95%) |
Oct 21, 2005 | 22.49 | 22.77 | 22.41 | 22.71 | 1,269,830 | +0.25(+1.10%) |
Oct 20, 2005 | 22.64 | 22.70 | 22.34 | 22.47 | 670,384 | -0.25(-1.09%) |
Oct 19, 2005 | 22.62 | 22.74 | 22.44 | 22.71 | 639,308 | +0.01(+0.06%) |
Oct 18, 2005 | 22.65 | 22.86 | 22.48 | 22.70 | 708,962 | +0.09(+0.41%) |
Oct 17, 2005 | 22.46 | 22.66 | 22.19 | 22.61 | 780,115 | +0.20(+0.90%) |
Oct 14, 2005 | 22.09 | 22.54 | 22.16 | 22.41 | 1,465,073 | +0.32(+1.44%) |
Oct 13, 2005 | 22.25 | 22.42 | 22.04 | 22.09 | 2,743,048 | -0.15(-0.69%) |
Oct 12, 2005 | 22.61 | 22.96 | 22.15 | 22.24 | 2,774,124 | -0.41(-1.79%) |
Oct 11, 2005 | 22.05 | 22.67 | 22.00 | 22.65 | 4,066,244 | +0.77(+3.52%) |
Oct 10, 2005 | 21.93 | 22.75 | 21.70 | 21.88 | 3,392,002 | +0.33(+1.54%) |
Oct 07, 2005 | 21.27 | 21.60 | 21.23 | 21.55 | 1,342,270 | +0.30(+1.41%) |
Oct 06, 2005 | 21.32 | 21.51 | 21.12 | 21.25 | 2,262,334 | -0.07(-0.33%) |
Oct 05, 2005 | 21.77 | 21.79 | 21.32 | 21.32 | 1,902,495 | -0.42(-1.93%) |
Oct 04, 2005 | 22.07 | 22.12 | 21.73 | 21.74 | 1,269,402 | -0.31(-1.40%) |