Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.40 | 21.51 | 21.27 | 21.40 | 3,610,145 | -0.12(-0.54%) |
Dec 29, 2005 | 21.86 | 21.87 | 21.51 | 21.52 | 3,376,043 | -0.28(-1.27%) |
Dec 28, 2005 | 21.99 | 22.02 | 21.60 | 21.79 | 4,343,249 | -0.05(-0.24%) |
Dec 27, 2005 | 22.37 | 22.40 | 21.82 | 21.85 | 3,327,978 | -0.59(-2.64%) |
Dec 23, 2005 | 22.50 | 22.60 | 22.37 | 22.44 | 1,987,609 | -0.11(-0.48%) |
Dec 22, 2005 | 22.40 | 22.58 | 22.37 | 22.55 | 4,648,904 | +0.13(+0.60%) |
Dec 21, 2005 | 22.49 | 22.74 | 22.40 | 22.41 | 6,550,806 | +0.03(+0.11%) |
Dec 20, 2005 | 22.50 | 22.53 | 22.18 | 22.39 | 4,576,418 | -0.15(-0.66%) |
Dec 19, 2005 | 22.69 | 22.82 | 22.49 | 22.53 | 5,251,502 | -0.16(-0.71%) |
Dec 16, 2005 | 22.64 | 22.78 | 22.67 | 22.69 | 5,090,664 | +0.06(+0.26%) |
Dec 15, 2005 | 22.84 | 22.88 | 22.62 | 22.64 | 4,098,259 | -0.21(-0.90%) |
Dec 14, 2005 | 23.11 | 23.14 | 22.76 | 22.84 | 22,471,128 | -0.29(-1.25%) |
Dec 13, 2005 | 22.91 | 23.14 | 22.89 | 23.13 | 19,462,026 | +0.21(+0.93%) |
Dec 12, 2005 | 22.67 | 23.05 | 22.65 | 22.92 | 13,445,843 | +0.24(+1.08%) |
Dec 09, 2005 | 22.31 | 22.73 | 22.28 | 22.67 | 13,985,911 | +0.44(+2.00%) |
Dec 08, 2005 | 22.21 | 22.31 | 21.95 | 22.23 | 8,821,049 | +0.06(+0.29%) |
Dec 07, 2005 | 22.50 | 22.50 | 22.11 | 22.17 | 8,916,557 | -0.30(-1.32%) |
Dec 06, 2005 | 22.50 | 22.60 | 22.40 | 22.46 | 10,592,134 | -0.04(-0.17%) |
Dec 05, 2005 | 22.82 | 23.02 | 22.42 | 22.50 | 7,985,127 | -0.31(-1.38%) |
Dec 02, 2005 | 23.02 | 23.04 | 22.62 | 22.82 | 8,989,198 | -0.32(-1.36%) |
Dec 01, 2005 | 22.93 | 23.21 | 22.88 | 23.13 | 6,158,355 | +0.21(+0.90%) |
Nov 30, 2005 | 22.93 | 23.00 | 22.76 | 22.93 | 3,870,379 | +0.11(+0.48%) |
Nov 29, 2005 | 22.89 | 23.02 | 22.78 | 22.82 | 4,988,624 | -0.10(-0.45%) |
Nov 28, 2005 | 22.89 | 22.92 | 22.77 | 22.92 | 5,127,685 | -0.03(-0.11%) |
Nov 25, 2005 | 22.92 | 23.00 | 22.89 | 22.94 | 1,669,667 | +0.03(+0.11%) |
Nov 23, 2005 | 22.79 | 23.01 | 22.79 | 22.92 | 3,907,866 | +0.05(+0.23%) |
Nov 22, 2005 | 22.40 | 23.02 | 22.40 | 22.87 | 5,985,384 | +0.38(+1.69%) |
Nov 21, 2005 | 22.24 | 22.56 | 22.24 | 22.49 | 6,334,748 | +0.04(+0.20%) |
Nov 18, 2005 | 22.37 | 22.47 | 22.23 | 22.44 | 7,660,651 | +0.10(+0.43%) |
Nov 17, 2005 | 22.02 | 22.37 | 21.96 | 22.35 | 9,111,149 | +0.33(+1.49%) |
Nov 16, 2005 | 22.02 | 22.24 | 21.97 | 22.02 | 6,608,670 | -0.16(-0.72%) |
Nov 15, 2005 | 22.37 | 22.47 | 22.13 | 22.18 | 24,313,922 | +1.03(+4.86%) |
Nov 14, 2005 | 21.09 | 21.40 | 21.07 | 21.15 | 5,495,715 | -0.02(-0.09%) |
Nov 11, 2005 | 21.07 | 21.23 | 21.02 | 21.17 | 3,504,216 | -0.07(-0.33%) |
Nov 10, 2005 | 21.23 | 21.32 | 21.14 | 21.24 | 4,433,935 | +0.01(+0.03%) |
Nov 09, 2005 | 21.15 | 21.33 | 21.09 | 21.23 | 4,908,827 | +0.04(+0.18%) |
Nov 08, 2005 | 21.04 | 21.28 | 21.04 | 21.20 | 7,060,541 | +0.04(+0.21%) |
Nov 07, 2005 | 21.09 | 21.18 | 20.89 | 21.15 | 2,613,073 | +0.06(+0.30%) |
Nov 04, 2005 | 21.00 | 21.22 | 20.99 | 21.09 | 3,179,584 | +0.06(+0.31%) |
Nov 03, 2005 | 21.08 | 21.23 | 20.96 | 21.02 | 2,322,352 | +0.01(+0.06%) |
Nov 02, 2005 | 20.64 | 21.13 | 20.61 | 21.01 | 2,734,558 | +0.35(+1.71%) |
Nov 01, 2005 | 20.58 | 20.89 | 20.51 | 20.66 | 3,004,747 | +0.08(+0.37%) |
Oct 31, 2005 | 19.93 | 20.66 | 19.90 | 20.58 | 4,763,077 | +0.65(+3.26%) |
Oct 28, 2005 | 19.70 | 19.96 | 19.27 | 19.93 | 3,706,274 | +0.28(+1.41%) |
Oct 27, 2005 | 19.80 | 19.89 | 19.62 | 19.65 | 1,993,676 | -0.27(-1.36%) |
Oct 26, 2005 | 19.99 | 20.21 | 19.91 | 19.92 | 2,676,071 | -0.12(-0.61%) |
Oct 25, 2005 | 19.99 | 20.18 | 19.90 | 20.05 | 3,985,952 | +0.01(+0.03%) |
Oct 24, 2005 | 19.99 | 20.23 | 19.90 | 20.04 | 2,616,962 | +0.05(+0.26%) |
Oct 21, 2005 | 19.87 | 20.17 | 19.75 | 19.99 | 3,467,506 | +0.17(+0.88%) |
Oct 20, 2005 | 20.06 | 20.32 | 19.73 | 19.81 | 4,070,571 | -0.23(-1.15%) |
Oct 19, 2005 | 19.70 | 20.18 | 19.54 | 20.05 | 5,885,521 | +0.34(+1.73%) |
Oct 18, 2005 | 19.77 | 19.83 | 19.56 | 19.70 | 3,346,489 | -0.12(-0.62%) |
Oct 17, 2005 | 19.82 | 19.89 | 19.58 | 19.83 | 3,536,415 | -0.06(-0.29%) |
Oct 14, 2005 | 19.66 | 21.28 | 19.60 | 19.88 | 3,846,580 | +0.22(+1.14%) |
Oct 13, 2005 | 19.45 | 19.67 | 19.36 | 19.66 | 3,401,709 | +0.10(+0.49%) |
Oct 12, 2005 | 19.86 | 19.99 | 19.33 | 19.56 | 6,077,936 | -0.39(-1.93%) |
Oct 11, 2005 | 20.17 | 20.33 | 19.90 | 19.95 | 5,522,625 | -0.21(-1.02%) |
Oct 10, 2005 | 20.44 | 20.54 | 20.13 | 20.15 | 3,479,639 | -0.30(-1.45%) |
Oct 07, 2005 | 20.20 | 20.50 | 20.07 | 20.45 | 5,340,321 | +0.48(+2.38%) |
Oct 06, 2005 | 20.17 | 20.19 | 19.79 | 19.97 | 5,469,116 | -0.12(-0.61%) |
Oct 05, 2005 | 20.65 | 20.66 | 20.07 | 20.10 | 5,051,777 | -0.77(-3.70%) |
Oct 04, 2005 | 21.24 | 21.31 | 20.78 | 20.87 | 4,786,565 | -0.34(-1.61%) |