Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.65 | 23.79 | 23.48 | 23.68 | 1,678,032 | -0.12(-0.50%) |
Dec 29, 2005 | 23.91 | 24.03 | 23.74 | 23.79 | 958,628 | -0.13(-0.55%) |
Dec 28, 2005 | 23.89 | 24.04 | 23.88 | 23.92 | 897,595 | -0.02(-0.09%) |
Dec 27, 2005 | 24.11 | 24.26 | 23.95 | 23.95 | 847,961 | -0.21(-0.86%) |
Dec 23, 2005 | 24.12 | 24.21 | 24.11 | 24.15 | 703,244 | +0.09(+0.37%) |
Dec 22, 2005 | 24.18 | 24.19 | 24.00 | 24.06 | 2,333,229 | -0.01(-0.03%) |
Dec 21, 2005 | 24.09 | 24.26 | 23.99 | 24.07 | 1,251,959 | +0.03(+0.12%) |
Dec 20, 2005 | 23.94 | 24.14 | 23.90 | 24.04 | 1,092,380 | +0.08(+0.32%) |
Dec 19, 2005 | 24.22 | 24.17 | 23.92 | 23.97 | 1,176,786 | -0.25(-1.03%) |
Dec 16, 2005 | 23.77 | 24.26 | 23.90 | 24.22 | 3,463,700 | +0.44(+1.87%) |
Dec 15, 2005 | 23.81 | 23.87 | 23.61 | 23.77 | 1,256,576 | -0.04(-0.17%) |
Dec 14, 2005 | 23.56 | 23.86 | 23.56 | 23.81 | 1,292,935 | +0.12(+0.50%) |
Dec 13, 2005 | 23.34 | 23.80 | 23.27 | 23.70 | 1,035,820 | +0.33(+1.39%) |
Dec 12, 2005 | 23.43 | 23.55 | 23.23 | 23.37 | 859,215 | -0.06(-0.24%) |
Dec 09, 2005 | 23.25 | 23.63 | 23.25 | 23.43 | 1,236,809 | +0.24(+1.02%) |
Dec 08, 2005 | 23.20 | 23.37 | 23.04 | 23.19 | 1,135,088 | -0.04(-0.18%) |
Dec 07, 2005 | 23.53 | 23.53 | 23.04 | 23.23 | 1,365,222 | -0.26(-1.12%) |
Dec 06, 2005 | 23.48 | 23.71 | 23.45 | 23.50 | 1,391,771 | +0.01(+0.06%) |
Dec 05, 2005 | 23.62 | 23.68 | 23.36 | 23.48 | 965,842 | -0.27(-1.14%) |
Dec 02, 2005 | 23.62 | 23.81 | 23.61 | 23.75 | 1,465,789 | +0.05(+0.20%) |
Dec 01, 2005 | 23.35 | 23.71 | 23.42 | 23.70 | 1,764,891 | +0.35(+1.51%) |
Nov 30, 2005 | 23.68 | 23.70 | 23.31 | 23.35 | 1,549,041 | -0.30(-1.29%) |
Nov 29, 2005 | 23.79 | 23.96 | 23.63 | 23.65 | 1,601,705 | -0.14(-0.58%) |
Nov 28, 2005 | 23.81 | 23.91 | 23.72 | 23.79 | 1,141,725 | -0.03(-0.12%) |
Nov 25, 2005 | 23.79 | 23.85 | 23.65 | 23.82 | 434,297 | +0.11(+0.47%) |
Nov 23, 2005 | 23.47 | 23.79 | 23.47 | 23.71 | 1,131,769 | +0.05(+0.21%) |
Nov 22, 2005 | 23.50 | 23.70 | 23.41 | 23.66 | 1,572,848 | -0.01(-0.03%) |
Nov 21, 2005 | 23.50 | 23.72 | 23.46 | 23.67 | 1,217,763 | +0.13(+0.56%) |
Nov 18, 2005 | 23.51 | 23.77 | 23.41 | 23.54 | 1,825,346 | +0.03(+0.12%) |
Nov 17, 2005 | 23.15 | 23.56 | 23.11 | 23.51 | 1,201,315 | +0.32(+1.38%) |
Nov 16, 2005 | 23.36 | 23.38 | 23.00 | 23.19 | 1,060,204 | -0.03(-0.15%) |
Nov 15, 2005 | 23.43 | 23.56 | 23.18 | 23.22 | 2,203,228 | -0.21(-0.92%) |
Nov 14, 2005 | 23.52 | 23.52 | 23.28 | 23.44 | 868,594 | -0.12(-0.53%) |
Nov 11, 2005 | 23.51 | 23.56 | 23.23 | 23.56 | 955,165 | +0.13(+0.56%) |
Nov 10, 2005 | 23.20 | 23.53 | 23.15 | 23.43 | 1,867,333 | +0.26(+1.14%) |
Nov 09, 2005 | 23.13 | 23.29 | 23.09 | 23.17 | 1,269,850 | +0.04(+0.18%) |
Nov 08, 2005 | 22.95 | 23.17 | 22.95 | 23.13 | 1,377,486 | -0.03(-0.15%) |
Nov 07, 2005 | 22.86 | 23.20 | 22.80 | 23.16 | 1,632,870 | +0.37(+1.61%) |
Nov 04, 2005 | 22.73 | 22.89 | 22.56 | 22.80 | 2,055,913 | +0.11(+0.49%) |
Nov 03, 2005 | 22.87 | 22.95 | 22.58 | 22.68 | 1,867,045 | -0.19(-0.82%) |
Nov 02, 2005 | 22.56 | 22.90 | 22.54 | 22.87 | 1,758,542 | +0.31(+1.38%) |
Nov 01, 2005 | 22.57 | 22.65 | 22.47 | 22.56 | 1,407,786 | +0.00(+0.00%) |
Oct 31, 2005 | 22.58 | 22.76 | 22.46 | 22.56 | 2,029,509 | +0.08(+0.37%) |
Oct 28, 2005 | 22.25 | 22.52 | 22.25 | 22.48 | 1,878,587 | +0.17(+0.78%) |
Oct 27, 2005 | 22.29 | 22.45 | 22.21 | 22.30 | 1,858,965 | -0.09(-0.40%) |
Oct 26, 2005 | 22.41 | 22.71 | 22.32 | 22.39 | 1,291,060 | -0.01(-0.03%) |
Oct 25, 2005 | 22.59 | 22.70 | 22.22 | 22.40 | 1,782,782 | -0.33(-1.46%) |
Oct 24, 2005 | 22.17 | 22.86 | 22.15 | 22.73 | 2,217,657 | +0.68(+3.08%) |
Oct 21, 2005 | 22.07 | 22.14 | 21.64 | 22.05 | 2,275,226 | +0.23(+1.05%) |
Oct 20, 2005 | 21.96 | 22.17 | 21.64 | 21.82 | 1,871,085 | -0.10(-0.47%) |
Oct 19, 2005 | 21.41 | 21.94 | 21.22 | 21.93 | 2,465,971 | +0.52(+2.43%) |
Oct 18, 2005 | 21.67 | 21.74 | 21.37 | 21.41 | 3,079,470 | -0.36(-1.66%) |
Oct 17, 2005 | 21.83 | 22.22 | 21.55 | 21.77 | 3,401,080 | -0.36(-1.63%) |
Oct 14, 2005 | 21.49 | 22.14 | 21.42 | 22.13 | 5,453,387 | +1.46(+7.04%) |
Oct 13, 2005 | 20.42 | 20.72 | 20.21 | 20.67 | 2,127,046 | +0.18(+0.88%) |
Oct 12, 2005 | 20.49 | 20.83 | 20.34 | 20.49 | 1,376,043 | -0.01(-0.07%) |
Oct 11, 2005 | 20.62 | 20.73 | 20.42 | 20.51 | 1,658,986 | -0.16(-0.77%) |
Oct 10, 2005 | 20.97 | 21.07 | 20.65 | 20.67 | 1,167,841 | -0.33(-1.58%) |
Oct 07, 2005 | 20.79 | 21.01 | 20.77 | 21.00 | 1,613,825 | +0.14(+0.66%) |
Oct 06, 2005 | 20.81 | 20.96 | 20.38 | 20.86 | 1,801,684 | +0.01(+0.07%) |
Oct 05, 2005 | 20.88 | 21.08 | 20.82 | 20.85 | 1,507,198 | -0.10(-0.50%) |
Oct 04, 2005 | 21.51 | 21.62 | 20.95 | 20.95 | 1,316,165 | -0.56(-2.61%) |