Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 21.82 | 21.91 | 21.77 | 21.87 | 1,218,451 | -0.09(-0.42%) |
Dec 29, 2005 | 21.94 | 22.11 | 21.83 | 21.97 | 1,129,652 | -0.02(-0.11%) |
Dec 28, 2005 | 21.99 | 22.05 | 21.80 | 21.99 | 1,295,394 | -0.09(-0.39%) |
Dec 27, 2005 | 22.18 | 22.30 | 22.00 | 22.07 | 1,634,354 | -0.05(-0.25%) |
Dec 23, 2005 | 22.17 | 22.29 | 21.96 | 22.13 | 1,163,934 | -0.02(-0.07%) |
Dec 22, 2005 | 22.04 | 22.21 | 21.95 | 22.14 | 1,704,724 | +0.18(+0.81%) |
Dec 21, 2005 | 22.14 | 22.27 | 21.90 | 21.97 | 1,670,312 | -0.16(-0.74%) |
Dec 20, 2005 | 22.06 | 22.13 | 21.93 | 22.13 | 1,395,922 | +0.17(+0.78%) |
Dec 19, 2005 | 22.43 | 22.44 | 21.88 | 21.96 | 2,755,113 | -0.57(-2.52%) |
Dec 16, 2005 | 22.63 | 22.80 | 22.52 | 22.52 | 2,648,657 | -0.10(-0.45%) |
Dec 15, 2005 | 22.77 | 22.81 | 22.35 | 22.63 | 2,297,453 | -0.14(-0.61%) |
Dec 14, 2005 | 22.87 | 23.05 | 22.56 | 22.77 | 3,079,381 | -0.09(-0.37%) |
Dec 13, 2005 | 22.38 | 22.87 | 22.28 | 22.85 | 3,081,959 | +0.39(+1.73%) |
Dec 12, 2005 | 22.39 | 22.54 | 22.27 | 22.46 | 1,098,462 | +0.07(+0.31%) |
Dec 09, 2005 | 22.19 | 22.49 | 22.19 | 22.39 | 1,106,066 | +0.19(+0.84%) |
Dec 08, 2005 | 22.27 | 22.46 | 22.07 | 22.21 | 1,270,520 | -0.11(-0.49%) |
Dec 07, 2005 | 22.13 | 22.55 | 22.09 | 22.32 | 1,902,687 | +0.16(+0.70%) |
Dec 06, 2005 | 22.23 | 22.38 | 22.12 | 22.16 | 1,357,773 | -0.06(-0.28%) |
Dec 05, 2005 | 22.51 | 22.51 | 22.00 | 22.22 | 2,155,296 | -0.42(-1.85%) |
Dec 02, 2005 | 22.54 | 22.77 | 22.50 | 22.64 | 2,432,908 | -0.01(-0.03%) |
Dec 01, 2005 | 22.28 | 22.71 | 22.11 | 22.65 | 3,154,261 | +0.53(+2.39%) |
Nov 30, 2005 | 22.28 | 22.37 | 22.07 | 22.12 | 1,843,143 | -0.05(-0.24%) |
Nov 29, 2005 | 22.01 | 22.24 | 21.93 | 22.18 | 1,677,401 | +0.16(+0.74%) |
Nov 28, 2005 | 22.38 | 22.41 | 21.88 | 22.01 | 1,275,288 | -0.35(-1.56%) |
Nov 25, 2005 | 22.50 | 22.50 | 22.15 | 22.36 | 552,131 | -0.02(-0.07%) |
Nov 23, 2005 | 22.38 | 22.50 | 22.20 | 22.38 | 1,308,669 | +0.02(+0.07%) |
Nov 22, 2005 | 22.21 | 22.43 | 22.17 | 22.36 | 1,868,920 | +0.14(+0.63%) |
Nov 21, 2005 | 22.07 | 22.27 | 21.82 | 22.22 | 1,434,973 | +0.16(+0.70%) |
Nov 18, 2005 | 22.07 | 22.29 | 22.00 | 22.07 | 1,964,679 | +0.10(+0.46%) |
Nov 17, 2005 | 22.28 | 22.42 | 21.93 | 21.97 | 2,359,574 | -0.30(-1.36%) |
Nov 16, 2005 | 22.04 | 22.35 | 21.96 | 22.27 | 1,567,207 | +0.21(+0.95%) |
Nov 15, 2005 | 22.37 | 22.38 | 22.03 | 22.06 | 2,389,604 | -0.37(-1.66%) |
Nov 14, 2005 | 22.61 | 22.73 | 22.36 | 22.43 | 1,112,253 | -0.18(-0.79%) |
Nov 11, 2005 | 22.66 | 22.80 | 22.55 | 22.61 | 1,032,732 | -0.05(-0.21%) |
Nov 10, 2005 | 22.36 | 22.70 | 22.28 | 22.66 | 1,429,303 | +0.26(+1.18%) |
Nov 09, 2005 | 22.38 | 22.57 | 22.27 | 22.39 | 1,380,972 | +0.01(+0.03%) |
Nov 08, 2005 | 22.28 | 22.62 | 22.28 | 22.38 | 1,126,043 | -0.02(-0.07%) |
Nov 07, 2005 | 22.48 | 22.56 | 22.32 | 22.40 | 2,236,234 | -0.07(-0.31%) |
Nov 04, 2005 | 22.55 | 22.59 | 22.31 | 22.47 | 2,110,574 | -0.11(-0.48%) |
Nov 03, 2005 | 21.88 | 22.63 | 21.94 | 22.58 | 6,415,367 | +0.70(+3.19%) |
Nov 02, 2005 | 21.73 | 22.11 | 21.54 | 21.88 | 2,544,778 | +0.09(+0.39%) |
Nov 01, 2005 | 21.72 | 21.83 | 21.59 | 21.80 | 2,460,360 | +0.09(+0.43%) |
Oct 31, 2005 | 21.61 | 21.81 | 21.52 | 21.70 | 2,455,076 | +0.10(+0.47%) |
Oct 28, 2005 | 21.55 | 21.68 | 21.36 | 21.60 | 3,862,211 | +0.06(+0.29%) |
Oct 27, 2005 | 21.93 | 21.99 | 21.52 | 21.54 | 2,719,026 | -0.55(-2.49%) |
Oct 26, 2005 | 21.73 | 22.38 | 21.39 | 22.09 | 8,284,287 | +0.72(+3.38%) |
Oct 25, 2005 | 21.45 | 21.59 | 21.14 | 21.37 | 4,119,202 | -0.16(-0.76%) |
Oct 24, 2005 | 20.96 | 21.59 | 20.96 | 21.53 | 2,664,638 | +0.74(+3.54%) |
Oct 21, 2005 | 20.65 | 20.83 | 20.53 | 20.79 | 1,893,536 | +0.25(+1.21%) |
Oct 20, 2005 | 20.75 | 21.01 | 20.41 | 20.55 | 2,608,317 | -0.19(-0.90%) |
Oct 19, 2005 | 20.52 | 20.75 | 20.32 | 20.73 | 2,983,364 | +0.19(+0.94%) |
Oct 18, 2005 | 20.59 | 20.75 | 20.53 | 20.54 | 1,594,530 | -0.21(-1.01%) |
Oct 17, 2005 | 20.81 | 20.93 | 20.72 | 20.75 | 1,432,009 | -0.10(-0.48%) |
Oct 14, 2005 | 20.69 | 20.89 | 20.53 | 20.85 | 3,085,052 | +0.28(+1.36%) |
Oct 13, 2005 | 20.37 | 20.65 | 20.28 | 20.57 | 2,526,090 | +0.20(+0.99%) |
Oct 12, 2005 | 20.45 | 20.60 | 20.33 | 20.37 | 2,912,607 | -0.12(-0.57%) |
Oct 11, 2005 | 20.94 | 21.02 | 20.48 | 20.48 | 4,074,609 | -0.46(-2.19%) |
Oct 10, 2005 | 20.80 | 21.13 | 20.80 | 20.94 | 3,698,531 | +0.23(+1.12%) |
Oct 07, 2005 | 20.79 | 20.82 | 20.57 | 20.71 | 2,326,709 | +0.08(+0.38%) |
Oct 06, 2005 | 20.98 | 21.06 | 20.50 | 20.63 | 5,169,592 | -0.40(-1.92%) |
Oct 05, 2005 | 21.33 | 21.33 | 21.03 | 21.03 | 1,406,748 | -0.29(-1.35%) |
Oct 04, 2005 | 21.71 | 21.78 | 21.32 | 21.32 | 1,235,077 | -0.31(-1.43%) |