Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.64 | 22.66 | 22.52 | 22.60 | 634,779 | -0.22(-0.96%) |
Dec 29, 2005 | 22.93 | 23.01 | 22.82 | 22.82 | 1,081,188 | -0.05(-0.24%) |
Dec 28, 2005 | 22.88 | 23.00 | 22.71 | 22.87 | 622,520 | +0.02(+0.09%) |
Dec 27, 2005 | 23.31 | 23.36 | 22.84 | 22.85 | 816,340 | -0.37(-1.61%) |
Dec 23, 2005 | 23.25 | 23.35 | 23.20 | 23.22 | 313,887 | -0.02(-0.09%) |
Dec 22, 2005 | 23.12 | 23.33 | 23.09 | 23.24 | 1,214,099 | +0.18(+0.77%) |
Dec 21, 2005 | 23.07 | 23.24 | 22.92 | 23.07 | 885,811 | +0.13(+0.58%) |
Dec 20, 2005 | 23.00 | 23.19 | 22.91 | 22.93 | 852,730 | -0.07(-0.30%) |
Dec 19, 2005 | 23.59 | 23.59 | 22.99 | 23.00 | 792,210 | -0.53(-2.27%) |
Dec 16, 2005 | 23.36 | 23.66 | 23.49 | 23.54 | 1,328,523 | +0.18(+0.76%) |
Dec 15, 2005 | 23.49 | 23.59 | 23.35 | 23.36 | 1,171,482 | -0.14(-0.58%) |
Dec 14, 2005 | 23.31 | 23.57 | 23.31 | 23.49 | 1,569,241 | +0.20(+0.85%) |
Dec 13, 2005 | 23.35 | 23.39 | 23.11 | 23.30 | 1,100,843 | -0.10(-0.41%) |
Dec 12, 2005 | 23.52 | 23.60 | 23.35 | 23.39 | 731,300 | +0.03(+0.13%) |
Dec 09, 2005 | 23.22 | 23.43 | 23.19 | 23.36 | 857,205 | +0.17(+0.74%) |
Dec 08, 2005 | 23.53 | 23.54 | 23.09 | 23.19 | 877,249 | -0.19(-0.79%) |
Dec 07, 2005 | 23.84 | 23.84 | 23.24 | 23.37 | 1,228,305 | -0.39(-1.66%) |
Dec 06, 2005 | 23.95 | 24.00 | 23.74 | 23.77 | 848,643 | -0.09(-0.39%) |
Dec 05, 2005 | 23.91 | 23.93 | 23.71 | 23.86 | 1,321,323 | -0.08(-0.33%) |
Dec 02, 2005 | 24.07 | 24.13 | 23.81 | 23.94 | 871,995 | -0.21(-0.88%) |
Dec 01, 2005 | 23.61 | 24.17 | 23.57 | 24.15 | 1,540,051 | +0.72(+3.06%) |
Nov 30, 2005 | 23.22 | 23.48 | 23.15 | 23.44 | 1,390,989 | +0.02(+0.09%) |
Nov 29, 2005 | 23.61 | 23.61 | 23.40 | 23.42 | 631,082 | -0.02(-0.09%) |
Nov 28, 2005 | 23.60 | 23.60 | 23.36 | 23.44 | 616,876 | -0.12(-0.49%) |
Nov 25, 2005 | 23.59 | 23.60 | 23.45 | 23.55 | 358,839 | +0.00(+0.00%) |
Nov 23, 2005 | 23.50 | 23.67 | 23.42 | 23.55 | 1,459,877 | +0.00(+0.01%) |
Nov 22, 2005 | 23.34 | 23.60 | 23.24 | 23.55 | 1,340,782 | +0.14(+0.59%) |
Nov 21, 2005 | 23.20 | 23.45 | 23.18 | 23.41 | 1,161,947 | +0.24(+1.05%) |
Nov 18, 2005 | 23.54 | 23.54 | 22.93 | 23.17 | 2,169,577 | -0.17(-0.72%) |
Nov 17, 2005 | 23.12 | 23.34 | 23.04 | 23.34 | 604,811 | +0.23(+1.01%) |
Nov 16, 2005 | 22.89 | 23.10 | 22.86 | 23.10 | 714,759 | +0.29(+1.28%) |
Nov 15, 2005 | 22.83 | 22.94 | 22.69 | 22.81 | 589,633 | -0.02(-0.09%) |
Nov 14, 2005 | 22.44 | 22.98 | 22.44 | 22.83 | 900,212 | -0.09(-0.39%) |
Nov 11, 2005 | 22.92 | 23.03 | 22.82 | 22.92 | 787,734 | +0.01(+0.06%) |
Nov 10, 2005 | 22.61 | 22.99 | 22.47 | 22.91 | 996,927 | +0.36(+1.60%) |
Nov 09, 2005 | 22.59 | 22.79 | 22.40 | 22.55 | 816,729 | -0.07(-0.32%) |
Nov 08, 2005 | 22.32 | 22.70 | 22.22 | 22.62 | 1,515,921 | +0.35(+1.58%) |
Nov 07, 2005 | 21.96 | 22.37 | 21.96 | 22.27 | 2,042,699 | +0.38(+1.72%) |
Nov 04, 2005 | 22.05 | 22.17 | 21.82 | 21.89 | 952,364 | -0.16(-0.75%) |
Nov 03, 2005 | 22.15 | 22.30 | 21.94 | 22.06 | 1,675,297 | -0.09(-0.39%) |
Nov 02, 2005 | 21.67 | 22.16 | 21.65 | 22.14 | 1,403,832 | +0.41(+1.88%) |
Nov 01, 2005 | 21.47 | 21.76 | 21.35 | 21.73 | 1,368,415 | +0.26(+1.21%) |
Oct 31, 2005 | 21.35 | 21.55 | 21.35 | 21.47 | 1,416,092 | +0.14(+0.66%) |
Oct 28, 2005 | 20.83 | 21.40 | 20.83 | 21.33 | 1,423,292 | +0.50(+2.42%) |
Oct 27, 2005 | 21.03 | 21.09 | 20.81 | 20.83 | 1,455,985 | -0.26(-1.23%) |
Oct 26, 2005 | 21.08 | 21.24 | 21.03 | 21.09 | 949,250 | -0.07(-0.34%) |
Oct 25, 2005 | 21.31 | 21.35 | 20.94 | 21.16 | 1,273,257 | -0.21(-0.98%) |
Oct 24, 2005 | 20.99 | 21.39 | 20.98 | 21.37 | 1,052,971 | +0.44(+2.08%) |
Oct 21, 2005 | 21.08 | 21.14 | 20.81 | 20.94 | 1,289,992 | -0.32(-1.52%) |
Oct 20, 2005 | 21.53 | 21.61 | 21.14 | 21.26 | 1,865,420 | -0.26(-1.21%) |
Oct 19, 2005 | 21.27 | 21.52 | 21.07 | 21.52 | 1,724,530 | +0.28(+1.32%) |
Oct 18, 2005 | 21.51 | 21.55 | 21.20 | 21.24 | 1,238,424 | -0.35(-1.60%) |
Oct 17, 2005 | 21.53 | 21.67 | 21.30 | 21.58 | 723,322 | -0.03(-0.16%) |
Oct 14, 2005 | 21.26 | 21.62 | 21.24 | 21.62 | 1,010,549 | +0.43(+2.02%) |
Oct 13, 2005 | 21.09 | 21.31 | 21.00 | 21.19 | 1,047,328 | +0.02(+0.08%) |
Oct 12, 2005 | 21.22 | 21.49 | 20.98 | 21.17 | 901,963 | -0.13(-0.63%) |
Oct 11, 2005 | 21.14 | 21.53 | 21.14 | 21.31 | 1,177,709 | +0.17(+0.79%) |
Oct 10, 2005 | 21.47 | 21.47 | 21.13 | 21.14 | 524,442 | -0.34(-1.58%) |
Oct 07, 2005 | 21.16 | 21.57 | 21.16 | 21.48 | 924,342 | +0.34(+1.60%) |
Oct 06, 2005 | 21.25 | 21.31 | 20.95 | 21.14 | 1,623,923 | -0.22(-1.03%) |
Oct 05, 2005 | 21.60 | 21.78 | 21.36 | 21.36 | 848,448 | -0.41(-1.90%) |
Oct 04, 2005 | 22.20 | 22.30 | 21.77 | 21.77 | 805,248 | -0.39(-1.76%) |