Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.76 | 22.80 | 22.66 | 22.69 | 1,314,566 | -0.19(-0.83%) |
Dec 29, 2005 | 22.91 | 22.94 | 22.83 | 22.88 | 1,515,267 | +0.00(+0.00%) |
Dec 28, 2005 | 23.04 | 23.04 | 22.76 | 22.88 | 1,747,119 | +0.08(+0.34%) |
Dec 27, 2005 | 23.03 | 23.06 | 22.79 | 22.80 | 1,281,635 | -0.17(-0.72%) |
Dec 23, 2005 | 22.90 | 23.05 | 22.70 | 22.97 | 2,809,586 | +0.06(+0.25%) |
Dec 22, 2005 | 22.93 | 22.97 | 22.86 | 22.91 | 2,382,374 | -0.10(-0.43%) |
Dec 21, 2005 | 23.01 | 23.04 | 22.87 | 23.01 | 3,113,307 | -0.29(-1.25%) |
Dec 20, 2005 | 23.55 | 23.56 | 23.21 | 23.30 | 2,550,811 | -0.06(-0.25%) |
Dec 19, 2005 | 23.61 | 23.64 | 23.30 | 23.36 | 4,211,153 | +0.16(+0.70%) |
Dec 16, 2005 | 23.16 | 23.37 | 23.16 | 23.19 | 3,703,616 | +0.43(+1.90%) |
Dec 15, 2005 | 23.07 | 23.10 | 22.73 | 22.76 | 2,393,499 | -0.38(-1.63%) |
Dec 14, 2005 | 23.11 | 23.24 | 23.03 | 23.14 | 2,276,461 | +0.00(+0.00%) |
Dec 13, 2005 | 23.02 | 23.19 | 22.99 | 23.14 | 3,847,132 | +0.21(+0.90%) |
Dec 12, 2005 | 22.93 | 22.96 | 22.75 | 22.93 | 1,693,272 | +0.16(+0.71%) |
Dec 09, 2005 | 22.76 | 22.88 | 22.70 | 22.77 | 1,877,507 | -0.00(-0.02%) |
Dec 08, 2005 | 22.60 | 22.90 | 22.36 | 22.78 | 3,232,125 | +0.23(+1.02%) |
Dec 07, 2005 | 22.46 | 22.61 | 22.42 | 22.55 | 1,803,413 | -0.14(-0.63%) |
Dec 06, 2005 | 22.76 | 22.85 | 22.65 | 22.69 | 1,988,983 | -0.22(-0.96%) |
Dec 05, 2005 | 22.93 | 23.01 | 22.83 | 22.91 | 5,232,679 | -0.03(-0.12%) |
Dec 02, 2005 | 22.85 | 22.97 | 22.79 | 22.94 | 1,751,791 | +0.26(+1.13%) |
Dec 01, 2005 | 22.51 | 22.71 | 22.51 | 22.68 | 2,636,253 | +0.40(+1.82%) |
Nov 30, 2005 | 22.37 | 22.40 | 22.22 | 22.28 | 3,984,864 | -0.17(-0.74%) |
Nov 29, 2005 | 22.64 | 22.64 | 22.35 | 22.44 | 2,530,341 | +0.22(+0.99%) |
Nov 28, 2005 | 22.36 | 22.37 | 22.11 | 22.22 | 3,064,801 | -0.04(-0.16%) |
Nov 25, 2005 | 22.29 | 22.38 | 22.11 | 22.26 | 1,774,487 | -0.41(-1.82%) |
Nov 23, 2005 | 22.67 | 22.73 | 22.58 | 22.67 | 1,572,674 | +0.10(+0.44%) |
Nov 22, 2005 | 22.27 | 22.58 | 22.23 | 22.57 | 3,499,578 | +0.48(+2.18%) |
Nov 21, 2005 | 22.16 | 22.22 | 22.01 | 22.09 | 10,781,540 | -0.34(-1.52%) |
Nov 18, 2005 | 23.31 | 23.36 | 22.19 | 22.44 | 12,673,288 | -0.96(-4.09%) |
Nov 17, 2005 | 23.29 | 23.46 | 23.22 | 23.39 | 1,772,039 | +0.09(+0.41%) |
Nov 16, 2005 | 23.29 | 23.33 | 23.16 | 23.30 | 1,815,428 | -0.22(-0.92%) |
Nov 15, 2005 | 23.82 | 23.73 | 23.50 | 23.51 | 2,803,356 | -0.31(-1.28%) |
Nov 14, 2005 | 23.95 | 23.99 | 23.77 | 23.82 | 2,181,006 | -0.24(-0.99%) |
Nov 11, 2005 | 24.12 | 24.16 | 24.00 | 24.06 | 2,770,647 | +0.07(+0.30%) |
Nov 10, 2005 | 24.13 | 24.18 | 23.93 | 23.99 | 3,195,634 | +0.08(+0.34%) |
Nov 09, 2005 | 23.76 | 23.94 | 23.70 | 23.90 | 1,690,824 | +0.04(+0.19%) |
Nov 08, 2005 | 23.89 | 23.92 | 23.78 | 23.86 | 1,866,604 | -0.12(-0.49%) |
Nov 07, 2005 | 23.66 | 24.02 | 23.84 | 23.98 | 2,743,502 | +0.32(+1.37%) |
Nov 04, 2005 | 23.68 | 23.73 | 23.44 | 23.65 | 2,197,471 | +0.09(+0.38%) |
Nov 03, 2005 | 23.53 | 23.73 | 23.42 | 23.56 | 3,127,325 | +0.21(+0.90%) |
Nov 02, 2005 | 23.11 | 23.37 | 23.11 | 23.35 | 2,228,845 | +0.04(+0.15%) |
Nov 01, 2005 | 23.36 | 23.38 | 23.21 | 23.32 | 4,779,434 | -0.05(-0.21%) |
Oct 31, 2005 | 23.55 | 23.60 | 23.26 | 23.37 | 6,557,704 | -0.18(-0.76%) |
Oct 28, 2005 | 23.63 | 23.71 | 23.42 | 23.55 | 6,522,103 | +0.47(+2.05%) |
Oct 27, 2005 | 23.22 | 23.46 | 23.01 | 23.07 | 5,849,911 | +0.89(+4.01%) |
Oct 26, 2005 | 22.43 | 22.50 | 22.16 | 22.18 | 2,737,494 | -0.19(-0.86%) |
Oct 25, 2005 | 22.57 | 22.62 | 22.36 | 22.38 | 3,058,125 | -0.54(-2.35%) |
Oct 24, 2005 | 22.69 | 22.92 | 22.69 | 22.92 | 1,925,346 | +0.49(+2.18%) |
Oct 21, 2005 | 22.79 | 22.87 | 22.43 | 22.43 | 2,322,297 | -0.28(-1.25%) |
Oct 20, 2005 | 22.72 | 22.93 | 22.70 | 22.71 | 2,526,558 | -0.68(-2.92%) |
Oct 19, 2005 | 23.13 | 23.41 | 23.11 | 23.39 | 2,612,000 | +0.39(+1.68%) |
Oct 18, 2005 | 22.88 | 23.15 | 22.77 | 23.01 | 1,877,062 | +0.21(+0.91%) |
Oct 17, 2005 | 22.88 | 22.90 | 22.75 | 22.80 | 2,259,773 | -0.42(-1.82%) |
Oct 14, 2005 | 23.16 | 23.30 | 23.04 | 23.22 | 2,458,471 | +0.54(+2.40%) |
Oct 13, 2005 | 22.65 | 22.80 | 22.53 | 22.68 | 2,592,642 | -0.12(-0.53%) |
Oct 12, 2005 | 22.94 | 23.01 | 22.73 | 22.80 | 2,302,049 | +0.27(+1.20%) |
Oct 11, 2005 | 22.75 | 22.80 | 22.48 | 22.53 | 3,062,798 | -0.38(-1.67%) |
Oct 10, 2005 | 22.96 | 23.02 | 22.84 | 22.91 | 1,592,477 | -0.32(-1.37%) |
Oct 07, 2005 | 23.17 | 23.28 | 23.08 | 23.23 | 2,584,855 | +0.13(+0.56%) |
Oct 06, 2005 | 23.27 | 23.31 | 22.98 | 23.10 | 3,506,920 | +0.20(+0.88%) |
Oct 05, 2005 | 23.16 | 23.23 | 22.90 | 22.90 | 1,376,423 | -0.10(-0.45%) |
Oct 04, 2005 | 23.07 | 23.16 | 22.99 | 23.00 | 1,126,326 | -0.04(-0.18%) |