Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.58 | 23.65 | 23.48 | 23.62 | 1,075,665 | -0.26(-1.10%) |
Dec 29, 2005 | 23.89 | 24.00 | 23.82 | 23.89 | 1,414,830 | -0.01(-0.02%) |
Dec 28, 2005 | 24.00 | 24.05 | 23.89 | 23.89 | 1,523,921 | -0.07(-0.29%) |
Dec 27, 2005 | 24.32 | 24.33 | 23.95 | 23.96 | 2,060,452 | -0.37(-1.53%) |
Dec 23, 2005 | 24.24 | 24.39 | 24.14 | 24.33 | 1,591,754 | +0.06(+0.27%) |
Dec 22, 2005 | 24.01 | 24.33 | 24.01 | 24.27 | 2,285,138 | +0.27(+1.12%) |
Dec 21, 2005 | 23.88 | 24.05 | 23.82 | 24.00 | 1,829,820 | +0.06(+0.27%) |
Dec 20, 2005 | 23.94 | 23.99 | 23.82 | 23.93 | 2,016,036 | +0.15(+0.63%) |
Dec 19, 2005 | 24.05 | 24.11 | 23.74 | 23.78 | 6,074,684 | +0.74(+3.20%) |
Dec 16, 2005 | 22.95 | 23.22 | 22.91 | 23.05 | 1,965,672 | +0.27(+1.18%) |
Dec 15, 2005 | 22.83 | 22.84 | 22.57 | 22.78 | 2,121,409 | -0.13(-0.56%) |
Dec 14, 2005 | 23.13 | 23.14 | 22.88 | 22.91 | 2,173,260 | -0.26(-1.12%) |
Dec 13, 2005 | 22.90 | 23.25 | 22.89 | 23.16 | 2,202,252 | +0.39(+1.72%) |
Dec 12, 2005 | 22.64 | 22.78 | 22.56 | 22.77 | 1,508,867 | +0.27(+1.20%) |
Dec 09, 2005 | 22.50 | 22.58 | 22.42 | 22.50 | 1,177,322 | -0.08(-0.33%) |
Dec 08, 2005 | 22.34 | 22.73 | 22.26 | 22.58 | 1,716,641 | +0.30(+1.33%) |
Dec 07, 2005 | 22.36 | 22.38 | 22.19 | 22.28 | 1,137,923 | +0.06(+0.27%) |
Dec 06, 2005 | 22.20 | 22.30 | 22.12 | 22.22 | 1,117,294 | -0.16(-0.70%) |
Dec 05, 2005 | 22.40 | 22.45 | 22.23 | 22.38 | 2,290,527 | +0.07(+0.31%) |
Dec 02, 2005 | 22.17 | 22.35 | 22.10 | 22.31 | 1,868,847 | +0.33(+1.49%) |
Dec 01, 2005 | 21.86 | 21.98 | 21.74 | 21.98 | 1,848,404 | +0.34(+1.59%) |
Nov 30, 2005 | 21.85 | 21.91 | 21.64 | 21.64 | 2,910,132 | -0.19(-0.89%) |
Nov 29, 2005 | 21.96 | 21.97 | 21.79 | 21.83 | 1,302,023 | -0.06(-0.27%) |
Nov 28, 2005 | 21.90 | 22.00 | 21.70 | 21.89 | 2,259,492 | +0.05(+0.25%) |
Nov 25, 2005 | 21.96 | 21.99 | 21.82 | 21.84 | 538,576 | -0.43(-1.93%) |
Nov 23, 2005 | 22.03 | 22.28 | 22.01 | 22.27 | 1,147,587 | +0.23(+1.05%) |
Nov 22, 2005 | 21.95 | 22.05 | 21.85 | 22.03 | 2,028,487 | -0.06(-0.29%) |
Nov 21, 2005 | 22.15 | 22.21 | 22.00 | 22.10 | 1,351,457 | +0.02(+0.07%) |
Nov 18, 2005 | 22.00 | 22.08 | 21.81 | 22.08 | 2,021,054 | +0.45(+2.09%) |
Nov 17, 2005 | 21.45 | 21.66 | 21.41 | 21.63 | 1,698,428 | +0.13(+0.60%) |
Nov 16, 2005 | 21.38 | 21.54 | 21.31 | 21.50 | 1,149,631 | -0.02(-0.10%) |
Nov 15, 2005 | 21.67 | 21.68 | 21.48 | 21.52 | 979,212 | -0.15(-0.70%) |
Nov 14, 2005 | 21.85 | 21.91 | 21.57 | 21.67 | 1,157,622 | -0.27(-1.25%) |
Nov 11, 2005 | 21.69 | 21.96 | 21.68 | 21.95 | 2,233,659 | +0.48(+2.23%) |
Nov 10, 2005 | 21.50 | 21.54 | 21.39 | 21.47 | 1,397,175 | -0.01(-0.05%) |
Nov 09, 2005 | 21.46 | 21.53 | 21.33 | 21.48 | 1,403,122 | -0.41(-1.87%) |
Nov 08, 2005 | 21.99 | 22.00 | 21.79 | 21.89 | 2,667,977 | +0.24(+1.12%) |
Nov 07, 2005 | 21.65 | 21.72 | 21.49 | 21.65 | 1,254,075 | +0.16(+0.73%) |
Nov 04, 2005 | 21.37 | 21.50 | 21.17 | 21.49 | 2,195,747 | +0.01(+0.05%) |
Nov 03, 2005 | 21.51 | 21.57 | 21.38 | 21.48 | 2,113,232 | +0.08(+0.35%) |
Nov 02, 2005 | 21.17 | 21.44 | 21.17 | 21.41 | 2,945,628 | +0.08(+0.35%) |
Nov 01, 2005 | 21.38 | 21.41 | 21.30 | 21.33 | 1,259,465 | -0.26(-1.20%) |
Oct 31, 2005 | 21.43 | 21.60 | 21.39 | 21.59 | 2,185,897 | +0.20(+0.93%) |
Oct 28, 2005 | 21.31 | 21.39 | 21.11 | 21.39 | 2,023,655 | +0.14(+0.66%) |
Oct 27, 2005 | 21.49 | 21.56 | 21.22 | 21.25 | 2,025,328 | -0.39(-1.82%) |
Oct 26, 2005 | 21.77 | 21.82 | 21.63 | 21.64 | 1,641,374 | -0.13(-0.59%) |
Oct 25, 2005 | 22.06 | 22.09 | 21.72 | 21.77 | 2,801,227 | -0.22(-0.98%) |
Oct 24, 2005 | 21.71 | 22.00 | 21.71 | 21.99 | 1,329,156 | +0.40(+1.84%) |
Oct 21, 2005 | 21.90 | 21.95 | 21.53 | 21.59 | 1,899,883 | -0.26(-1.18%) |
Oct 20, 2005 | 22.04 | 22.54 | 21.85 | 21.85 | 1,789,864 | -0.51(-2.29%) |
Oct 19, 2005 | 22.07 | 22.37 | 22.01 | 22.36 | 1,952,663 | +0.43(+1.96%) |
Oct 18, 2005 | 21.84 | 21.99 | 21.79 | 21.93 | 1,359,077 | -0.20(-0.92%) |
Oct 17, 2005 | 22.08 | 22.22 | 22.02 | 22.13 | 1,497,345 | -0.29(-1.27%) |
Oct 14, 2005 | 22.20 | 22.42 | 22.13 | 22.42 | 1,811,607 | +0.45(+2.06%) |
Oct 13, 2005 | 21.71 | 21.99 | 21.64 | 21.96 | 1,568,523 | -0.04(-0.20%) |
Oct 12, 2005 | 22.25 | 22.29 | 21.87 | 22.01 | 2,421,919 | -0.36(-1.61%) |
Oct 11, 2005 | 22.64 | 22.67 | 22.33 | 22.37 | 2,016,593 | -0.31(-1.38%) |
Oct 10, 2005 | 22.69 | 22.78 | 22.58 | 22.68 | 1,175,277 | -0.05(-0.21%) |
Oct 07, 2005 | 22.78 | 22.81 | 22.61 | 22.73 | 2,097,250 | +0.12(+0.52%) |
Oct 06, 2005 | 22.63 | 22.81 | 22.52 | 22.61 | 2,195,375 | +0.06(+0.29%) |
Oct 05, 2005 | 22.65 | 22.71 | 22.54 | 22.55 | 3,367,865 | +0.09(+0.38%) |
Oct 04, 2005 | 22.38 | 22.57 | 22.38 | 22.46 | 1,467,982 | +0.19(+0.85%) |