Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.73 | 22.74 | 22.12 | 22.29 | 877,283 | -0.59(-2.59%) |
Dec 29, 2005 | 23.19 | 23.25 | 22.83 | 22.88 | 1,169,035 | -0.20(-0.88%) |
Dec 28, 2005 | 23.11 | 23.20 | 22.62 | 23.08 | 862,371 | +0.14(+0.62%) |
Dec 27, 2005 | 23.97 | 23.97 | 22.87 | 22.94 | 801,716 | -0.89(-3.72%) |
Dec 23, 2005 | 23.61 | 23.88 | 23.44 | 23.82 | 552,438 | +0.31(+1.31%) |
Dec 22, 2005 | 23.49 | 23.70 | 23.18 | 23.52 | 1,122,823 | +0.13(+0.58%) |
Dec 21, 2005 | 23.40 | 23.48 | 23.19 | 23.38 | 1,162,185 | -0.03(-0.13%) |
Dec 20, 2005 | 23.33 | 23.85 | 22.93 | 23.41 | 2,022,780 | +0.04(+0.16%) |
Dec 19, 2005 | 23.92 | 23.92 | 23.25 | 23.37 | 1,018,266 | -0.62(-2.56%) |
Dec 16, 2005 | 24.01 | 24.66 | 23.82 | 23.99 | 1,535,842 | +0.02(+0.06%) |
Dec 15, 2005 | 23.85 | 24.03 | 23.37 | 23.97 | 1,144,006 | +0.09(+0.38%) |
Dec 14, 2005 | 24.00 | 24.38 | 23.65 | 23.88 | 1,523,919 | -0.11(-0.44%) |
Dec 13, 2005 | 23.75 | 24.13 | 23.67 | 23.99 | 1,520,936 | +0.32(+1.33%) |
Dec 12, 2005 | 23.97 | 24.06 | 23.31 | 23.67 | 1,254,444 | -0.19(-0.79%) |
Dec 09, 2005 | 23.57 | 23.93 | 23.33 | 23.86 | 596,467 | +0.38(+1.60%) |
Dec 08, 2005 | 23.53 | 23.92 | 23.22 | 23.49 | 998,496 | +0.04(+0.16%) |
Dec 07, 2005 | 24.02 | 24.06 | 23.31 | 23.45 | 894,238 | -0.51(-2.13%) |
Dec 06, 2005 | 24.14 | 24.45 | 23.80 | 23.96 | 2,646,024 | +0.40(+1.69%) |
Dec 05, 2005 | 22.62 | 23.61 | 22.62 | 23.56 | 1,828,905 | +0.67(+2.92%) |
Dec 02, 2005 | 22.74 | 23.01 | 22.73 | 22.89 | 949,020 | -0.03(-0.13%) |
Dec 01, 2005 | 22.14 | 23.10 | 22.14 | 22.92 | 1,870,477 | +0.75(+3.38%) |
Nov 30, 2005 | 21.88 | 22.29 | 21.75 | 22.17 | 2,418,184 | +0.05(+0.24%) |
Nov 29, 2005 | 23.22 | 23.22 | 21.81 | 22.12 | 1,361,905 | -0.94(-4.07%) |
Nov 28, 2005 | 23.48 | 23.49 | 22.98 | 23.06 | 684,432 | -0.34(-1.44%) |
Nov 25, 2005 | 23.25 | 23.49 | 23.25 | 23.40 | 164,307 | -0.03(-0.13%) |
Nov 23, 2005 | 22.66 | 23.67 | 22.66 | 23.43 | 1,299,370 | +0.67(+2.93%) |
Nov 22, 2005 | 22.65 | 23.13 | 22.35 | 22.76 | 704,231 | +0.07(+0.33%) |
Nov 21, 2005 | 22.43 | 22.77 | 22.32 | 22.68 | 958,787 | +0.19(+0.83%) |
Nov 18, 2005 | 22.83 | 22.86 | 21.97 | 22.50 | 2,117,947 | +0.53(+2.39%) |
Nov 17, 2005 | 20.25 | 22.05 | 20.04 | 21.97 | 4,113,443 | +1.72(+8.48%) |
Nov 16, 2005 | 20.87 | 21.08 | 19.71 | 20.25 | 3,640,132 | -1.35(-6.25%) |
Nov 15, 2005 | 22.88 | 23.01 | 21.48 | 21.60 | 2,469,816 | -1.43(-6.22%) |
Nov 14, 2005 | 22.92 | 23.22 | 22.85 | 23.04 | 961,419 | +0.29(+1.25%) |
Nov 11, 2005 | 22.73 | 23.02 | 22.67 | 22.75 | 631,164 | +0.10(+0.43%) |
Nov 10, 2005 | 22.39 | 22.72 | 21.95 | 22.65 | 1,149,962 | +0.34(+1.51%) |
Nov 09, 2005 | 22.27 | 22.52 | 21.80 | 22.32 | 1,259,604 | +0.23(+1.05%) |
Nov 08, 2005 | 22.00 | 22.09 | 21.59 | 22.08 | 988,121 | -0.07(-0.31%) |
Nov 07, 2005 | 22.14 | 22.43 | 21.99 | 22.15 | 1,135,998 | -0.08(-0.37%) |
Nov 04, 2005 | 22.82 | 22.89 | 22.11 | 22.23 | 1,115,365 | -0.46(-2.02%) |
Nov 03, 2005 | 23.09 | 23.52 | 22.62 | 22.69 | 1,145,466 | -0.19(-0.82%) |
Nov 02, 2005 | 22.52 | 23.21 | 22.05 | 22.88 | 1,096,917 | +0.42(+1.87%) |
Nov 01, 2005 | 22.64 | 22.83 | 22.35 | 22.46 | 792,461 | -0.23(-1.03%) |
Oct 31, 2005 | 22.14 | 22.95 | 22.09 | 22.69 | 1,338,969 | +0.55(+2.47%) |
Oct 28, 2005 | 21.85 | 22.26 | 21.55 | 22.14 | 938,509 | +0.45(+2.07%) |
Oct 27, 2005 | 22.31 | 22.41 | 21.65 | 21.69 | 1,062,653 | -0.74(-3.28%) |
Oct 26, 2005 | 23.04 | 23.10 | 22.32 | 22.43 | 1,353,084 | -0.71(-3.08%) |
Oct 25, 2005 | 22.48 | 23.32 | 22.43 | 23.14 | 1,437,888 | +0.53(+2.36%) |
Oct 24, 2005 | 22.44 | 22.70 | 22.20 | 22.61 | 1,318,281 | +0.14(+0.63%) |
Oct 21, 2005 | 21.87 | 22.69 | 21.87 | 22.47 | 1,082,648 | +0.46(+2.08%) |
Oct 20, 2005 | 21.90 | 22.61 | 21.84 | 22.01 | 1,475,512 | +0.02(+0.10%) |
Oct 19, 2005 | 20.94 | 22.05 | 20.47 | 21.99 | 2,303,656 | +1.07(+5.13%) |
Oct 18, 2005 | 22.10 | 22.44 | 20.90 | 20.91 | 5,948,357 | -1.62(-7.19%) |
Oct 17, 2005 | 23.35 | 23.40 | 22.21 | 22.53 | 2,387,952 | -0.76(-3.25%) |
Oct 14, 2005 | 23.36 | 24.10 | 22.88 | 23.29 | 837,552 | +0.18(+0.78%) |
Oct 13, 2005 | 22.95 | 23.32 | 22.66 | 23.11 | 1,103,299 | +0.03(+0.13%) |
Oct 12, 2005 | 23.27 | 23.64 | 22.73 | 23.08 | 930,586 | -0.17(-0.74%) |
Oct 11, 2005 | 24.10 | 24.20 | 22.98 | 23.25 | 1,247,289 | -0.73(-3.03%) |
Oct 10, 2005 | 24.00 | 24.36 | 23.67 | 23.98 | 1,250,947 | -0.02(-0.09%) |
Oct 07, 2005 | 23.74 | 24.16 | 23.70 | 24.00 | 680,808 | +0.23(+0.98%) |
Oct 06, 2005 | 23.85 | 24.14 | 23.25 | 23.77 | 2,071,776 | -0.08(-0.31%) |
Oct 05, 2005 | 24.40 | 24.42 | 23.18 | 23.85 | 1,823,582 | -0.87(-3.52%) |
Oct 04, 2005 | 24.00 | 25.11 | 23.92 | 24.72 | 1,762,596 | +0.79(+3.29%) |