Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.18 | 20.33 | 20.06 | 20.24 | 3,494,645 | +0.00(+0.00%) |
Dec 29, 2005 | 20.27 | 20.32 | 20.10 | 20.24 | 3,836,658 | +0.06(+0.32%) |
Dec 28, 2005 | 20.29 | 20.53 | 20.14 | 20.17 | 3,687,121 | -0.15(-0.73%) |
Dec 27, 2005 | 20.55 | 20.65 | 20.30 | 20.32 | 2,903,942 | -0.06(-0.32%) |
Dec 23, 2005 | 20.33 | 20.49 | 20.16 | 20.38 | 4,127,054 | -0.12(-0.59%) |
Dec 22, 2005 | 20.61 | 20.61 | 20.37 | 20.50 | 3,678,649 | -0.08(-0.40%) |
Dec 21, 2005 | 20.78 | 20.84 | 20.43 | 20.59 | 4,889,244 | -0.18(-0.89%) |
Dec 20, 2005 | 20.87 | 20.96 | 20.61 | 20.77 | 3,674,757 | -0.03(-0.13%) |
Dec 19, 2005 | 21.34 | 21.35 | 20.79 | 20.80 | 4,100,400 | -0.35(-1.66%) |
Dec 16, 2005 | 21.64 | 21.66 | 20.86 | 21.15 | 5,658,301 | -0.31(-1.46%) |
Dec 15, 2005 | 21.60 | 21.70 | 21.32 | 21.47 | 2,440,979 | -0.02(-0.09%) |
Dec 14, 2005 | 21.47 | 21.71 | 21.33 | 21.48 | 3,144,648 | -0.05(-0.21%) |
Dec 13, 2005 | 21.67 | 21.91 | 21.42 | 21.53 | 6,474,705 | +0.22(+1.04%) |
Dec 12, 2005 | 21.55 | 21.65 | 21.07 | 21.31 | 4,296,842 | +0.01(+0.04%) |
Dec 09, 2005 | 20.88 | 21.52 | 20.87 | 21.30 | 3,815,883 | +0.36(+1.72%) |
Dec 08, 2005 | 21.13 | 21.23 | 20.66 | 20.94 | 3,521,147 | -0.12(-0.57%) |
Dec 07, 2005 | 21.04 | 21.38 | 21.02 | 21.06 | 4,336,038 | +0.09(+0.44%) |
Dec 06, 2005 | 20.85 | 21.25 | 20.74 | 20.97 | 3,818,301 | +0.18(+0.84%) |
Dec 05, 2005 | 20.97 | 20.97 | 20.68 | 20.79 | 2,286,098 | -0.02(-0.09%) |
Dec 02, 2005 | 20.99 | 21.04 | 20.51 | 20.81 | 3,606,211 | -0.14(-0.66%) |
Dec 01, 2005 | 20.76 | 20.99 | 20.57 | 20.95 | 3,402,863 | +0.41(+1.98%) |
Nov 30, 2005 | 20.62 | 20.70 | 20.42 | 20.54 | 3,578,309 | +0.11(+0.54%) |
Nov 29, 2005 | 20.43 | 20.88 | 20.41 | 20.43 | 3,486,227 | +0.06(+0.32%) |
Nov 28, 2005 | 20.50 | 20.59 | 20.37 | 20.37 | 3,775,380 | -0.17(-0.81%) |
Nov 25, 2005 | 20.66 | 20.74 | 20.40 | 20.53 | 1,648,921 | -0.17(-0.80%) |
Nov 23, 2005 | 21.08 | 21.11 | 20.55 | 20.70 | 4,899,115 | -0.32(-1.54%) |
Nov 22, 2005 | 21.37 | 21.48 | 20.99 | 21.02 | 4,504,842 | -0.49(-2.28%) |
Nov 21, 2005 | 21.20 | 21.79 | 20.93 | 21.51 | 4,232,857 | +0.17(+0.78%) |
Nov 18, 2005 | 21.17 | 21.45 | 21.03 | 21.35 | 5,381,219 | +0.32(+1.54%) |
Nov 17, 2005 | 21.12 | 21.12 | 20.62 | 21.02 | 6,278,939 | +0.11(+0.53%) |
Nov 16, 2005 | 21.37 | 21.38 | 20.79 | 20.91 | 5,883,014 | -0.39(-1.82%) |
Nov 15, 2005 | 22.01 | 22.07 | 21.11 | 21.30 | 5,067,521 | -0.67(-3.03%) |
Nov 14, 2005 | 21.97 | 22.09 | 21.67 | 21.96 | 3,240,308 | -0.12(-0.54%) |
Nov 11, 2005 | 22.39 | 22.45 | 21.83 | 22.08 | 2,019,810 | -0.28(-1.24%) |
Nov 10, 2005 | 22.44 | 22.62 | 21.99 | 22.36 | 4,894,361 | -0.12(-0.53%) |
Nov 09, 2005 | 22.08 | 22.57 | 22.01 | 22.48 | 5,376,672 | +0.43(+1.97%) |
Nov 08, 2005 | 21.62 | 22.13 | 21.58 | 22.05 | 2,076,110 | +0.26(+1.19%) |
Nov 07, 2005 | 21.60 | 21.86 | 21.44 | 21.79 | 2,158,672 | +0.21(+0.98%) |
Nov 04, 2005 | 21.48 | 21.73 | 21.34 | 21.58 | 2,908,849 | +0.05(+0.21%) |
Nov 03, 2005 | 22.01 | 22.01 | 21.28 | 21.53 | 3,315,607 | -0.18(-0.85%) |
Nov 02, 2005 | 21.56 | 21.84 | 20.42 | 21.72 | 7,031,965 | +0.04(+0.17%) |
Nov 01, 2005 | 21.81 | 21.97 | 21.52 | 21.68 | 3,514,629 | -0.16(-0.72%) |
Oct 31, 2005 | 21.12 | 21.98 | 21.02 | 21.84 | 3,824,771 | +0.87(+4.14%) |
Oct 28, 2005 | 21.33 | 21.33 | 20.84 | 20.97 | 3,569,615 | -0.07(-0.35%) |
Oct 27, 2005 | 21.25 | 21.43 | 21.02 | 21.04 | 3,141,853 | -0.32(-1.51%) |
Oct 26, 2005 | 20.93 | 21.54 | 20.93 | 21.36 | 4,448,819 | +0.29(+1.36%) |
Oct 25, 2005 | 21.15 | 21.72 | 20.93 | 21.08 | 5,248,434 | -0.04(-0.17%) |
Oct 24, 2005 | 20.93 | 21.11 | 20.78 | 21.11 | 4,053,021 | +0.34(+1.65%) |
Oct 21, 2005 | 20.77 | 21.05 | 20.57 | 20.77 | 8,564,667 | +0.44(+2.18%) |
Oct 20, 2005 | 20.78 | 21.02 | 20.20 | 20.33 | 13,486,050 | +0.70(+3.58%) |
Oct 19, 2005 | 19.04 | 19.63 | 18.86 | 19.63 | 5,600,691 | +0.57(+3.01%) |
Oct 18, 2005 | 19.41 | 19.56 | 18.90 | 19.05 | 4,969,522 | -0.43(-2.18%) |
Oct 17, 2005 | 19.08 | 19.48 | 18.88 | 19.48 | 3,427,663 | +0.36(+1.89%) |
Oct 14, 2005 | 18.60 | 19.25 | 18.34 | 19.12 | 7,742,161 | +0.98(+5.40%) |
Oct 13, 2005 | 17.99 | 18.19 | 17.57 | 18.14 | 4,930,606 | +0.09(+0.51%) |
Oct 12, 2005 | 18.68 | 18.68 | 18.05 | 18.05 | 3,524,044 | -0.63(-3.36%) |
Oct 11, 2005 | 19.44 | 19.53 | 18.64 | 18.68 | 5,176,622 | +0.16(+0.85%) |
Oct 10, 2005 | 18.53 | 18.67 | 18.21 | 18.52 | 3,379,438 | +0.10(+0.55%) |
Oct 07, 2005 | 18.58 | 18.85 | 18.18 | 18.42 | 3,045,749 | -0.14(-0.75%) |
Oct 06, 2005 | 18.80 | 19.08 | 18.19 | 18.55 | 6,090,214 | -0.24(-1.28%) |
Oct 05, 2005 | 19.32 | 19.38 | 18.64 | 18.80 | 5,620,796 | -0.51(-2.63%) |
Oct 04, 2005 | 20.24 | 20.38 | 19.30 | 19.30 | 8,081,722 | -1.03(-5.05%) |