Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.77 | 20.91 | 20.58 | 20.59 | 3,141,774 | -0.38(-1.82%) |
Dec 29, 2005 | 21.04 | 21.24 | 20.86 | 20.98 | 2,809,614 | -0.15(-0.72%) |
Dec 28, 2005 | 21.19 | 21.30 | 21.00 | 21.13 | 2,760,261 | -0.11(-0.50%) |
Dec 27, 2005 | 21.40 | 21.85 | 21.17 | 21.24 | 6,488,593 | -0.14(-0.64%) |
Dec 23, 2005 | 21.02 | 21.47 | 20.88 | 21.37 | 5,995,384 | -0.27(-1.23%) |
Dec 22, 2005 | 21.96 | 22.01 | 21.55 | 21.64 | 6,006,969 | -0.18(-0.80%) |
Dec 21, 2005 | 21.48 | 21.96 | 21.42 | 21.81 | 6,511,222 | +0.46(+2.14%) |
Dec 20, 2005 | 22.04 | 22.08 | 21.21 | 21.36 | 11,518,819 | -0.71(-3.21%) |
Dec 19, 2005 | 22.69 | 22.88 | 22.03 | 22.07 | 4,987,144 | -0.71(-3.11%) |
Dec 16, 2005 | 22.70 | 22.96 | 22.59 | 22.78 | 6,863,137 | +0.02(+0.10%) |
Dec 15, 2005 | 22.76 | 22.87 | 22.48 | 22.75 | 6,360,058 | +0.00(+0.00%) |
Dec 14, 2005 | 22.33 | 23.05 | 22.31 | 22.75 | 5,898,134 | +0.37(+1.64%) |
Dec 13, 2005 | 22.43 | 22.73 | 22.21 | 22.39 | 7,898,583 | -0.14(-0.64%) |
Dec 12, 2005 | 22.69 | 22.74 | 22.41 | 22.53 | 2,677,975 | +0.01(+0.03%) |
Dec 09, 2005 | 22.34 | 22.62 | 22.23 | 22.52 | 2,580,652 | +0.32(+1.44%) |
Dec 08, 2005 | 22.23 | 22.50 | 22.12 | 22.20 | 3,910,772 | +0.05(+0.24%) |
Dec 07, 2005 | 22.35 | 22.66 | 22.11 | 22.15 | 3,904,121 | -0.24(-1.06%) |
Dec 06, 2005 | 21.97 | 22.65 | 21.94 | 22.39 | 5,155,310 | +0.44(+2.02%) |
Dec 05, 2005 | 21.92 | 22.08 | 21.67 | 21.94 | 10,550,163 | -0.49(-2.18%) |
Dec 02, 2005 | 22.54 | 22.66 | 22.35 | 22.43 | 4,145,386 | -0.16(-0.71%) |
Dec 01, 2005 | 22.38 | 22.66 | 22.16 | 22.59 | 5,099,888 | +0.38(+1.72%) |
Nov 30, 2005 | 22.68 | 22.68 | 22.04 | 22.21 | 5,003,030 | -0.32(-1.42%) |
Nov 29, 2005 | 22.55 | 22.77 | 22.30 | 22.53 | 4,484,607 | +0.06(+0.27%) |
Nov 28, 2005 | 22.31 | 22.54 | 22.26 | 22.47 | 3,110,635 | +0.14(+0.65%) |
Nov 25, 2005 | 22.37 | 22.49 | 22.28 | 22.33 | 1,061,982 | -0.14(-0.61%) |
Nov 23, 2005 | 22.05 | 22.60 | 21.91 | 22.46 | 5,529,184 | +0.52(+2.36%) |
Nov 22, 2005 | 21.99 | 22.21 | 21.88 | 21.94 | 4,625,662 | -0.19(-0.86%) |
Nov 21, 2005 | 21.89 | 22.28 | 21.74 | 22.14 | 4,552,582 | +0.12(+0.55%) |
Nov 18, 2005 | 22.77 | 22.77 | 21.95 | 22.01 | 7,910,550 | -0.57(-2.53%) |
Nov 17, 2005 | 22.36 | 22.60 | 21.97 | 22.59 | 15,795,670 | +1.04(+4.81%) |
Nov 16, 2005 | 21.18 | 21.65 | 21.17 | 21.55 | 5,692,886 | +0.34(+1.58%) |
Nov 15, 2005 | 21.53 | 21.64 | 20.88 | 21.21 | 5,592,802 | -0.37(-1.73%) |
Nov 14, 2005 | 21.33 | 21.72 | 21.29 | 21.59 | 5,249,533 | +0.23(+1.07%) |
Nov 11, 2005 | 20.90 | 21.51 | 20.79 | 21.36 | 5,201,532 | +0.59(+2.83%) |
Nov 10, 2005 | 20.87 | 20.91 | 20.55 | 20.77 | 7,007,002 | -0.27(-1.27%) |
Nov 09, 2005 | 21.32 | 21.32 | 20.85 | 21.04 | 4,486,084 | -0.18(-0.86%) |
Nov 08, 2005 | 20.95 | 21.30 | 20.73 | 21.22 | 3,683,598 | +0.21(+0.98%) |
Nov 07, 2005 | 21.58 | 21.59 | 20.90 | 21.01 | 7,189,125 | -0.38(-1.78%) |
Nov 04, 2005 | 21.36 | 21.64 | 21.20 | 21.40 | 5,285,636 | -0.14(-0.67%) |
Nov 03, 2005 | 21.55 | 21.67 | 21.25 | 21.54 | 5,843,171 | +0.11(+0.50%) |
Nov 02, 2005 | 20.52 | 21.46 | 20.44 | 21.43 | 6,261,525 | +0.90(+4.38%) |
Nov 01, 2005 | 20.63 | 20.84 | 20.49 | 20.53 | 3,970,961 | -0.31(-1.50%) |
Oct 31, 2005 | 20.72 | 20.98 | 20.65 | 20.85 | 4,730,328 | +0.16(+0.77%) |
Oct 28, 2005 | 19.92 | 20.80 | 19.91 | 20.69 | 8,267,244 | +1.20(+6.14%) |
Oct 27, 2005 | 19.59 | 19.82 | 19.40 | 19.49 | 4,196,904 | -0.14(-0.74%) |
Oct 26, 2005 | 19.72 | 20.11 | 19.50 | 19.63 | 4,092,040 | -0.27(-1.34%) |
Oct 25, 2005 | 20.34 | 20.54 | 19.72 | 19.90 | 5,454,024 | -0.58(-2.83%) |
Oct 24, 2005 | 20.16 | 20.48 | 20.03 | 20.48 | 4,986,737 | +0.27(+1.32%) |
Oct 21, 2005 | 19.98 | 20.39 | 19.64 | 20.21 | 8,094,843 | +0.40(+2.00%) |
Oct 20, 2005 | 20.21 | 20.25 | 19.66 | 19.82 | 5,412,389 | -0.21(-1.03%) |
Oct 19, 2005 | 19.56 | 20.02 | 19.11 | 20.02 | 6,106,115 | +0.35(+1.78%) |
Oct 18, 2005 | 19.83 | 19.92 | 19.56 | 19.67 | 4,606,643 | -0.24(-1.23%) |
Oct 17, 2005 | 19.05 | 19.98 | 18.90 | 19.92 | 9,002,622 | +0.76(+3.94%) |
Oct 14, 2005 | 18.39 | 19.43 | 18.32 | 19.16 | 9,051,688 | +0.66(+3.55%) |
Oct 13, 2005 | 17.60 | 18.69 | 17.52 | 18.50 | 7,568,602 | +0.79(+4.43%) |
Oct 12, 2005 | 17.99 | 18.08 | 17.70 | 17.72 | 4,407,319 | -0.34(-1.86%) |
Oct 11, 2005 | 17.96 | 18.15 | 17.66 | 18.05 | 4,686,906 | +0.08(+0.47%) |
Oct 10, 2005 | 17.92 | 18.21 | 17.84 | 17.97 | 4,476,813 | +0.00(+0.00%) |
Oct 07, 2005 | 17.71 | 18.01 | 17.60 | 17.97 | 4,298,208 | +0.35(+1.99%) |
Oct 06, 2005 | 17.41 | 17.97 | 17.38 | 17.62 | 5,362,185 | +0.14(+0.79%) |
Oct 05, 2005 | 17.62 | 17.78 | 17.44 | 17.48 | 2,949,225 | -0.12(-0.69%) |
Oct 04, 2005 | 18.00 | 18.38 | 17.60 | 17.60 | 4,014,193 | -0.51(-2.82%) |