Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.16 | 22.21 | 22.04 | 22.17 | 1,997,883 | +0.01(+0.03%) |
Dec 29, 2005 | 22.15 | 22.27 | 22.11 | 22.16 | 1,442,132 | +0.04(+0.17%) |
Dec 28, 2005 | 22.12 | 22.22 | 22.01 | 22.12 | 1,103,145 | +0.01(+0.03%) |
Dec 27, 2005 | 22.28 | 22.42 | 22.09 | 22.12 | 1,502,721 | -0.08(-0.38%) |
Dec 23, 2005 | 22.25 | 22.27 | 22.10 | 22.20 | 1,312,335 | +0.09(+0.42%) |
Dec 22, 2005 | 21.86 | 22.24 | 21.86 | 22.11 | 2,197,149 | +0.25(+1.16%) |
Dec 21, 2005 | 21.91 | 22.03 | 21.80 | 21.86 | 2,357,502 | +0.09(+0.40%) |
Dec 20, 2005 | 21.91 | 22.07 | 21.74 | 21.77 | 2,083,022 | -0.11(-0.52%) |
Dec 19, 2005 | 21.70 | 22.07 | 21.71 | 21.88 | 3,719,458 | +0.18(+0.85%) |
Dec 16, 2005 | 21.68 | 21.83 | 21.62 | 21.70 | 3,780,047 | +0.02(+0.09%) |
Dec 15, 2005 | 21.78 | 21.78 | 21.48 | 21.68 | 2,706,152 | -0.10(-0.44%) |
Dec 14, 2005 | 21.87 | 22.01 | 21.55 | 21.78 | 4,266,591 | -0.35(-1.59%) |
Dec 13, 2005 | 22.15 | 22.26 | 22.00 | 22.13 | 3,571,380 | -0.02(-0.10%) |
Dec 12, 2005 | 22.33 | 22.36 | 21.92 | 22.15 | 4,409,968 | -0.18(-0.82%) |
Dec 09, 2005 | 22.78 | 22.79 | 22.32 | 22.33 | 2,996,825 | -0.39(-1.74%) |
Dec 08, 2005 | 22.91 | 22.96 | 22.67 | 22.73 | 1,424,895 | -0.15(-0.65%) |
Dec 07, 2005 | 23.16 | 23.16 | 22.79 | 22.88 | 1,339,757 | -0.20(-0.86%) |
Dec 06, 2005 | 23.17 | 23.29 | 23.07 | 23.08 | 1,305,022 | +0.05(+0.20%) |
Dec 05, 2005 | 23.20 | 23.27 | 22.97 | 23.03 | 1,739,595 | -0.26(-1.12%) |
Dec 02, 2005 | 23.46 | 23.46 | 23.28 | 23.29 | 1,194,551 | -0.22(-0.93%) |
Dec 01, 2005 | 23.36 | 23.61 | 23.32 | 23.51 | 1,934,160 | +0.26(+1.10%) |
Nov 30, 2005 | 23.57 | 23.66 | 23.25 | 23.25 | 2,270,274 | -0.26(-1.09%) |
Nov 29, 2005 | 23.45 | 23.64 | 23.34 | 23.51 | 2,999,175 | +0.25(+1.09%) |
Nov 28, 2005 | 23.43 | 23.44 | 23.22 | 23.26 | 2,166,332 | -0.18(-0.75%) |
Nov 25, 2005 | 23.58 | 23.71 | 23.39 | 23.43 | 853,736 | -0.21(-0.89%) |
Nov 23, 2005 | 23.67 | 23.80 | 23.57 | 23.64 | 1,230,591 | -0.13(-0.56%) |
Nov 22, 2005 | 23.65 | 23.81 | 23.55 | 23.78 | 2,357,502 | +0.15(+0.62%) |
Nov 21, 2005 | 23.32 | 23.66 | 23.32 | 23.63 | 1,904,126 | +0.31(+1.33%) |
Nov 18, 2005 | 23.38 | 23.38 | 23.12 | 23.32 | 1,509,250 | +0.19(+0.81%) |
Nov 17, 2005 | 22.94 | 23.14 | 22.88 | 23.14 | 1,443,438 | +0.16(+0.68%) |
Nov 16, 2005 | 23.25 | 23.33 | 22.90 | 22.98 | 1,501,677 | -0.22(-0.96%) |
Nov 15, 2005 | 23.13 | 23.33 | 23.15 | 23.20 | 1,611,103 | +0.05(+0.23%) |
Nov 14, 2005 | 22.94 | 23.22 | 22.90 | 23.15 | 1,957,925 | +0.10(+0.42%) |
Nov 11, 2005 | 23.07 | 23.21 | 22.97 | 23.05 | 1,221,712 | -0.02(-0.07%) |
Nov 10, 2005 | 22.65 | 23.24 | 22.47 | 23.07 | 2,062,129 | +0.44(+1.95%) |
Nov 09, 2005 | 22.65 | 22.89 | 22.55 | 22.63 | 1,401,913 | -0.02(-0.07%) |
Nov 08, 2005 | 22.81 | 22.95 | 22.58 | 22.64 | 2,030,006 | -0.34(-1.48%) |
Nov 07, 2005 | 22.90 | 23.10 | 22.82 | 22.98 | 3,160,573 | +0.08(+0.37%) |
Nov 04, 2005 | 23.04 | 23.09 | 22.74 | 22.90 | 1,996,055 | -0.06(-0.27%) |
Nov 03, 2005 | 23.28 | 23.42 | 22.96 | 22.96 | 2,493,567 | -0.23(-0.99%) |
Nov 02, 2005 | 22.93 | 23.28 | 22.85 | 23.19 | 4,152,724 | +0.25(+1.07%) |
Nov 01, 2005 | 22.94 | 23.04 | 22.77 | 22.94 | 1,927,369 | -0.02(-0.08%) |
Oct 31, 2005 | 22.79 | 23.08 | 22.79 | 22.96 | 2,509,498 | +0.22(+0.96%) |
Oct 28, 2005 | 22.30 | 22.74 | 22.23 | 22.74 | 1,683,706 | +0.57(+2.56%) |
Oct 27, 2005 | 22.27 | 22.40 | 22.17 | 22.18 | 1,563,572 | -0.15(-0.65%) |
Oct 26, 2005 | 22.14 | 22.54 | 22.14 | 22.32 | 2,509,237 | +0.12(+0.53%) |
Oct 25, 2005 | 22.59 | 22.73 | 22.16 | 22.20 | 3,097,372 | -0.44(-1.94%) |
Oct 24, 2005 | 22.47 | 22.73 | 22.46 | 22.64 | 2,776,405 | +0.33(+1.49%) |
Oct 21, 2005 | 22.45 | 23.01 | 22.31 | 22.31 | 4,492,234 | +0.20(+0.88%) |
Oct 20, 2005 | 21.84 | 22.52 | 21.77 | 22.12 | 3,465,348 | +0.27(+1.24%) |
Oct 19, 2005 | 21.65 | 21.86 | 21.49 | 21.84 | 1,732,021 | +0.18(+0.81%) |
Oct 18, 2005 | 21.83 | 21.91 | 21.67 | 21.67 | 1,318,603 | -0.16(-0.74%) |
Oct 17, 2005 | 21.77 | 21.86 | 21.68 | 21.83 | 1,353,337 | +0.06(+0.26%) |
Oct 14, 2005 | 21.61 | 21.82 | 21.52 | 21.77 | 1,932,070 | +0.25(+1.17%) |
Oct 13, 2005 | 21.37 | 21.64 | 21.33 | 21.52 | 2,310,493 | +0.09(+0.43%) |
Oct 12, 2005 | 21.39 | 21.61 | 21.30 | 21.43 | 1,759,182 | +0.00(+0.02%) |
Oct 11, 2005 | 21.63 | 21.70 | 21.38 | 21.42 | 2,367,687 | -0.20(-0.90%) |
Oct 10, 2005 | 21.94 | 21.94 | 21.55 | 21.62 | 2,044,892 | -0.32(-1.47%) |
Oct 07, 2005 | 21.65 | 22.02 | 21.65 | 21.94 | 2,863,633 | +0.45(+2.08%) |
Oct 06, 2005 | 21.73 | 21.89 | 21.39 | 21.49 | 2,509,498 | -0.15(-0.69%) |
Oct 05, 2005 | 21.97 | 21.97 | 21.64 | 21.64 | 2,678,730 | -0.33(-1.52%) |
Oct 04, 2005 | 22.28 | 22.38 | 21.97 | 21.97 | 1,277,078 | -0.30(-1.34%) |