Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.19 | 22.19 | 22.06 | 22.08 | 984,763 | -0.19(-0.85%) |
Dec 29, 2005 | 22.26 | 22.40 | 22.21 | 22.27 | 1,265,576 | -0.04(-0.16%) |
Dec 28, 2005 | 22.16 | 22.32 | 22.16 | 22.31 | 1,119,685 | +0.19(+0.86%) |
Dec 27, 2005 | 22.36 | 22.43 | 22.09 | 22.12 | 3,843,623 | -0.14(-0.62%) |
Dec 23, 2005 | 22.19 | 22.28 | 22.16 | 22.26 | 2,286,950 | +0.07(+0.30%) |
Dec 22, 2005 | 22.03 | 22.20 | 22.01 | 22.19 | 2,109,248 | +0.23(+1.03%) |
Dec 21, 2005 | 21.66 | 21.97 | 21.66 | 21.97 | 2,046,860 | +0.42(+1.93%) |
Dec 20, 2005 | 21.61 | 21.78 | 21.54 | 21.55 | 1,780,719 | -0.08(-0.37%) |
Dec 19, 2005 | 21.73 | 21.86 | 21.62 | 21.63 | 1,462,063 | -0.10(-0.47%) |
Dec 16, 2005 | 21.81 | 21.95 | 21.71 | 21.73 | 2,761,507 | -0.26(-1.16%) |
Dec 15, 2005 | 22.17 | 22.21 | 21.97 | 21.99 | 1,737,116 | -0.12(-0.53%) |
Dec 14, 2005 | 22.18 | 22.24 | 22.08 | 22.11 | 1,883,419 | -0.12(-0.56%) |
Dec 13, 2005 | 22.00 | 22.30 | 21.96 | 22.23 | 1,942,790 | +0.20(+0.89%) |
Dec 12, 2005 | 22.05 | 22.17 | 21.94 | 22.03 | 2,817,587 | +0.00(+0.00%) |
Dec 09, 2005 | 22.17 | 22.17 | 21.98 | 22.03 | 1,593,145 | -0.06(-0.26%) |
Dec 08, 2005 | 22.06 | 22.26 | 22.00 | 22.09 | 2,212,907 | -0.04(-0.16%) |
Dec 07, 2005 | 22.24 | 22.30 | 22.04 | 22.13 | 3,322,172 | -0.06(-0.26%) |
Dec 06, 2005 | 22.12 | 22.32 | 22.05 | 22.19 | 2,778,509 | +0.16(+0.73%) |
Dec 05, 2005 | 22.02 | 22.03 | 21.89 | 22.03 | 5,933,538 | +0.06(+0.27%) |
Dec 02, 2005 | 22.03 | 22.05 | 21.93 | 21.97 | 1,209,084 | -0.09(-0.43%) |
Dec 01, 2005 | 21.70 | 22.06 | 21.70 | 22.06 | 3,883,249 | +0.42(+1.95%) |
Nov 30, 2005 | 21.84 | 21.87 | 21.60 | 21.64 | 2,147,778 | -0.16(-0.74%) |
Nov 29, 2005 | 21.65 | 21.90 | 21.61 | 21.80 | 3,162,844 | +0.20(+0.91%) |
Nov 28, 2005 | 21.72 | 21.72 | 21.58 | 21.60 | 2,697,611 | -0.06(-0.27%) |
Nov 25, 2005 | 21.50 | 21.67 | 21.50 | 21.66 | 266,004 | +0.12(+0.58%) |
Nov 23, 2005 | 21.51 | 21.64 | 21.49 | 21.54 | 1,350,862 | -0.04(-0.17%) |
Nov 22, 2005 | 21.38 | 21.62 | 21.38 | 21.57 | 2,828,419 | +0.07(+0.31%) |
Nov 21, 2005 | 21.43 | 21.55 | 20.76 | 21.51 | 3,394,295 | +0.14(+0.65%) |
Nov 18, 2005 | 21.35 | 21.49 | 21.26 | 21.37 | 2,992,547 | +0.06(+0.27%) |
Nov 17, 2005 | 21.10 | 21.34 | 21.09 | 21.31 | 2,682,528 | +0.26(+1.25%) |
Nov 16, 2005 | 21.01 | 21.12 | 20.95 | 21.05 | 2,749,441 | +0.03(+0.16%) |
Nov 15, 2005 | 21.08 | 21.19 | 20.98 | 21.01 | 2,061,121 | -0.06(-0.26%) |
Nov 14, 2005 | 21.08 | 21.33 | 21.00 | 21.07 | 8,445,221 | +0.20(+0.98%) |
Nov 11, 2005 | 20.62 | 20.87 | 20.57 | 20.87 | 1,679,254 | +0.28(+1.38%) |
Nov 10, 2005 | 20.31 | 20.62 | 20.22 | 20.58 | 3,672,503 | +0.28(+1.40%) |
Nov 09, 2005 | 20.27 | 20.49 | 20.27 | 20.30 | 2,823,346 | -0.02(-0.11%) |
Nov 08, 2005 | 20.38 | 20.42 | 20.26 | 20.32 | 2,272,141 | -0.10(-0.50%) |
Nov 07, 2005 | 20.33 | 20.46 | 19.76 | 20.42 | 3,118,693 | +0.11(+0.54%) |
Nov 04, 2005 | 20.36 | 20.41 | 20.14 | 20.31 | 2,556,108 | -0.03(-0.14%) |
Nov 03, 2005 | 20.48 | 20.56 | 20.27 | 20.34 | 7,165,384 | -0.07(-0.32%) |
Nov 02, 2005 | 20.17 | 20.46 | 20.12 | 20.41 | 2,228,676 | +0.24(+1.19%) |
Nov 01, 2005 | 20.20 | 20.25 | 20.06 | 20.17 | 2,965,261 | +0.07(+0.33%) |
Oct 31, 2005 | 20.20 | 21.46 | 20.09 | 20.10 | 3,571,311 | +0.06(+0.29%) |
Oct 28, 2005 | 19.80 | 20.09 | 19.76 | 20.04 | 2,513,465 | +0.31(+1.59%) |
Oct 27, 2005 | 19.92 | 20.06 | 19.47 | 19.73 | 3,833,339 | -0.20(-1.02%) |
Oct 26, 2005 | 19.73 | 20.19 | 19.73 | 19.93 | 8,197,042 | +0.16(+0.81%) |
Oct 25, 2005 | 19.79 | 19.97 | 19.66 | 19.77 | 3,683,746 | -0.01(-0.07%) |
Oct 24, 2005 | 19.45 | 19.79 | 19.37 | 19.79 | 3,871,320 | +0.44(+2.30%) |
Oct 21, 2005 | 19.14 | 19.44 | 19.11 | 19.34 | 2,949,081 | +0.18(+0.91%) |
Oct 20, 2005 | 19.32 | 19.55 | 19.09 | 19.17 | 7,916,640 | -0.13(-0.68%) |
Oct 19, 2005 | 19.02 | 19.32 | 18.91 | 19.30 | 3,281,449 | +0.16(+0.84%) |
Oct 18, 2005 | 19.33 | 19.36 | 19.12 | 19.14 | 1,463,571 | -0.20(-1.06%) |
Oct 17, 2005 | 19.18 | 19.35 | 19.18 | 19.34 | 2,436,543 | +0.15(+0.76%) |
Oct 14, 2005 | 19.16 | 19.24 | 19.01 | 19.20 | 2,259,527 | +0.07(+0.34%) |
Oct 13, 2005 | 19.14 | 19.21 | 18.95 | 19.13 | 2,114,321 | -0.03(-0.15%) |
Oct 12, 2005 | 19.34 | 19.41 | 19.06 | 19.16 | 2,285,030 | -0.15(-0.79%) |
Oct 11, 2005 | 19.43 | 19.50 | 19.30 | 19.31 | 2,767,540 | +0.02(+0.11%) |
Oct 10, 2005 | 19.39 | 19.47 | 19.28 | 19.29 | 3,047,530 | -0.10(-0.53%) |
Oct 07, 2005 | 19.28 | 19.49 | 19.28 | 19.39 | 2,497,834 | +0.19(+0.99%) |
Oct 06, 2005 | 19.35 | 19.44 | 19.05 | 19.20 | 6,619,253 | -0.10(-0.53%) |
Oct 05, 2005 | 19.70 | 19.75 | 19.30 | 19.30 | 6,351,466 | -0.45(-2.29%) |
Oct 04, 2005 | 19.93 | 20.34 | 19.76 | 19.76 | 1,619,746 | -0.22(-1.10%) |