Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.66 | 23.75 | 23.66 | 23.68 | 1,070,053 | -0.14(-0.57%) |
Dec 29, 2005 | 23.85 | 23.96 | 23.81 | 23.81 | 520,828 | -0.01(-0.03%) |
Dec 28, 2005 | 23.74 | 23.87 | 23.70 | 23.82 | 708,591 | +0.04(+0.16%) |
Dec 27, 2005 | 24.03 | 24.14 | 23.75 | 23.78 | 404,056 | -0.21(-0.88%) |
Dec 23, 2005 | 23.96 | 24.04 | 23.94 | 23.99 | 422,766 | +0.05(+0.19%) |
Dec 22, 2005 | 23.88 | 23.98 | 23.81 | 23.95 | 1,054,528 | +0.18(+0.76%) |
Dec 21, 2005 | 23.76 | 23.87 | 23.70 | 23.77 | 593,412 | +0.12(+0.51%) |
Dec 20, 2005 | 23.63 | 23.72 | 23.60 | 23.65 | 632,026 | +0.02(+0.06%) |
Dec 19, 2005 | 23.81 | 23.82 | 23.57 | 23.63 | 692,137 | -0.23(-0.98%) |
Dec 16, 2005 | 23.99 | 23.99 | 23.83 | 23.87 | 504,639 | -0.11(-0.44%) |
Dec 15, 2005 | 24.04 | 24.05 | 23.88 | 23.97 | 1,052,404 | +0.04(+0.16%) |
Dec 14, 2005 | 23.76 | 24.01 | 23.76 | 23.93 | 943,329 | +0.20(+0.86%) |
Dec 13, 2005 | 23.89 | 23.89 | 23.61 | 23.73 | 3,220,112 | +0.02(+0.10%) |
Dec 12, 2005 | 23.85 | 23.89 | 23.64 | 23.71 | 1,394,227 | +0.01(+0.03%) |
Dec 09, 2005 | 23.44 | 23.81 | 23.43 | 23.70 | 3,061,010 | +0.13(+0.54%) |
Dec 08, 2005 | 23.87 | 23.87 | 23.49 | 23.57 | 632,822 | -0.11(-0.45%) |
Dec 07, 2005 | 24.04 | 24.09 | 23.60 | 23.68 | 994,947 | -0.17(-0.73%) |
Dec 06, 2005 | 23.94 | 24.03 | 23.81 | 23.85 | 1,100,042 | +0.10(+0.41%) |
Dec 05, 2005 | 23.72 | 23.81 | 23.69 | 23.75 | 3,448,878 | -0.13(-0.54%) |
Dec 02, 2005 | 23.81 | 23.95 | 23.81 | 23.88 | 329,747 | -0.09(-0.38%) |
Dec 01, 2005 | 23.88 | 24.01 | 23.74 | 23.97 | 703,549 | +0.26(+1.11%) |
Nov 30, 2005 | 23.82 | 23.93 | 23.68 | 23.71 | 399,014 | -0.04(-0.16%) |
Nov 29, 2005 | 23.55 | 23.92 | 23.54 | 23.75 | 748,400 | +0.05(+0.22%) |
Nov 28, 2005 | 23.84 | 23.90 | 23.68 | 23.69 | 2,045,096 | -0.13(-0.54%) |
Nov 25, 2005 | 23.96 | 23.96 | 23.78 | 23.82 | 523,216 | +0.01(+0.03%) |
Nov 23, 2005 | 23.78 | 23.88 | 23.78 | 23.81 | 742,561 | +0.03(+0.13%) |
Nov 22, 2005 | 23.90 | 23.90 | 23.63 | 23.78 | 1,736,580 | +0.06(+0.25%) |
Nov 21, 2005 | 23.60 | 23.76 | 23.55 | 23.72 | 1,456,859 | +0.14(+0.58%) |
Nov 18, 2005 | 23.44 | 23.64 | 23.44 | 23.59 | 1,043,646 | +0.24(+1.03%) |
Nov 17, 2005 | 23.21 | 23.38 | 23.08 | 23.35 | 566,077 | +0.22(+0.95%) |
Nov 16, 2005 | 23.10 | 23.18 | 23.09 | 23.13 | 1,174,882 | +0.08(+0.36%) |
Nov 15, 2005 | 23.08 | 23.17 | 22.98 | 23.05 | 1,114,638 | -0.01(-0.03%) |
Nov 14, 2005 | 23.00 | 23.07 | 22.98 | 23.05 | 263,930 | +0.05(+0.20%) |
Nov 11, 2005 | 22.87 | 23.05 | 22.87 | 23.01 | 666,394 | +0.05(+0.20%) |
Nov 10, 2005 | 22.73 | 22.98 | 22.65 | 22.96 | 374,863 | +0.29(+1.30%) |
Nov 09, 2005 | 22.65 | 22.80 | 22.59 | 22.67 | 745,746 | +0.05(+0.23%) |
Nov 08, 2005 | 22.61 | 22.69 | 22.58 | 22.62 | 357,613 | -0.14(-0.63%) |
Nov 07, 2005 | 22.76 | 22.80 | 22.62 | 22.76 | 395,298 | +0.08(+0.37%) |
Nov 04, 2005 | 22.72 | 22.74 | 22.58 | 22.68 | 879,635 | +0.01(+0.07%) |
Nov 03, 2005 | 22.68 | 22.77 | 22.62 | 22.66 | 963,631 | +0.10(+0.43%) |
Nov 02, 2005 | 22.31 | 22.59 | 22.22 | 22.56 | 1,167,982 | +0.23(+1.01%) |
Nov 01, 2005 | 22.50 | 22.50 | 22.31 | 22.34 | 921,036 | -0.07(-0.30%) |
Oct 31, 2005 | 22.40 | 22.49 | 22.35 | 22.40 | 1,777,716 | +0.06(+0.27%) |
Oct 28, 2005 | 22.11 | 22.34 | 22.01 | 22.34 | 1,120,212 | +0.35(+1.61%) |
Oct 27, 2005 | 22.31 | 22.31 | 21.95 | 21.99 | 1,075,228 | -0.20(-0.88%) |
Oct 26, 2005 | 22.28 | 22.43 | 22.19 | 22.19 | 1,666,915 | -0.20(-0.88%) |
Oct 25, 2005 | 22.45 | 22.53 | 22.22 | 22.38 | 1,030,775 | -0.03(-0.13%) |
Oct 24, 2005 | 22.08 | 22.43 | 22.08 | 22.41 | 3,240,016 | +0.34(+1.54%) |
Oct 21, 2005 | 22.25 | 22.31 | 22.04 | 22.07 | 1,373,792 | -0.15(-0.68%) |
Oct 20, 2005 | 22.38 | 22.64 | 22.16 | 22.22 | 597,791 | -0.29(-1.27%) |
Oct 19, 2005 | 22.19 | 22.51 | 22.08 | 22.51 | 1,965,214 | +0.29(+1.32%) |
Oct 18, 2005 | 22.39 | 22.39 | 22.17 | 22.22 | 1,552,798 | -0.16(-0.71%) |
Oct 17, 2005 | 22.52 | 22.52 | 22.21 | 22.37 | 5,129,329 | +0.05(+0.20%) |
Oct 14, 2005 | 22.22 | 22.37 | 22.14 | 22.33 | 2,428,718 | +0.20(+0.89%) |
Oct 13, 2005 | 22.23 | 22.23 | 21.99 | 22.13 | 6,506,571 | -0.03(-0.14%) |
Oct 12, 2005 | 22.16 | 22.32 | 22.03 | 22.16 | 1,408,293 | +0.00(+0.00%) |
Oct 11, 2005 | 22.19 | 22.36 | 22.13 | 22.16 | 538,742 | -0.12(-0.54%) |
Oct 10, 2005 | 22.43 | 22.43 | 22.25 | 22.28 | 518,572 | -0.17(-0.77%) |
Oct 07, 2005 | 22.36 | 22.46 | 22.30 | 22.46 | 3,149,783 | +0.20(+0.88%) |
Oct 06, 2005 | 22.19 | 22.39 | 22.10 | 22.26 | 8,185,164 | +0.15(+0.68%) |
Oct 05, 2005 | 22.30 | 22.37 | 22.11 | 22.11 | 3,298,800 | -0.28(-1.25%) |
Oct 04, 2005 | 22.68 | 22.72 | 22.39 | 22.39 | 2,121,529 | -0.20(-0.90%) |