Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.66 | 23.86 | 23.47 | 23.74 | 1,614,730 | -0.07(-0.28%) |
Dec 29, 2005 | 24.30 | 24.40 | 23.65 | 23.80 | 1,912,997 | -0.64(-2.62%) |
Dec 28, 2005 | 24.15 | 24.52 | 24.03 | 24.45 | 2,247,345 | +0.43(+1.80%) |
Dec 27, 2005 | 24.25 | 24.45 | 23.92 | 24.01 | 1,938,614 | -0.10(-0.41%) |
Dec 23, 2005 | 24.10 | 24.20 | 23.93 | 24.11 | 1,266,672 | +0.04(+0.17%) |
Dec 22, 2005 | 24.16 | 24.17 | 23.84 | 24.07 | 2,476,096 | -0.08(-0.34%) |
Dec 21, 2005 | 23.99 | 24.25 | 23.98 | 24.15 | 2,786,270 | -0.11(-0.45%) |
Dec 20, 2005 | 24.36 | 24.40 | 24.00 | 24.26 | 3,028,371 | -0.01(-0.03%) |
Dec 19, 2005 | 24.36 | 24.40 | 24.25 | 24.27 | 1,754,122 | -0.09(-0.38%) |
Dec 16, 2005 | 24.53 | 24.89 | 24.30 | 24.36 | 4,493,848 | -0.16(-0.64%) |
Dec 15, 2005 | 24.30 | 24.63 | 24.20 | 24.52 | 2,911,710 | +0.27(+1.10%) |
Dec 14, 2005 | 24.14 | 24.33 | 23.99 | 24.25 | 2,804,310 | -0.02(-0.07%) |
Dec 13, 2005 | 23.55 | 24.50 | 23.55 | 24.27 | 4,693,615 | +0.72(+3.07%) |
Dec 12, 2005 | 23.23 | 23.56 | 23.16 | 23.55 | 2,452,644 | +0.42(+1.83%) |
Dec 09, 2005 | 22.97 | 23.52 | 22.96 | 23.12 | 3,194,823 | +0.23(+1.02%) |
Dec 08, 2005 | 22.80 | 23.05 | 22.74 | 22.89 | 2,853,620 | +0.12(+0.55%) |
Dec 07, 2005 | 22.98 | 22.98 | 22.57 | 22.77 | 2,172,537 | -0.20(-0.87%) |
Dec 06, 2005 | 22.91 | 22.97 | 22.64 | 22.97 | 2,545,732 | +0.11(+0.47%) |
Dec 05, 2005 | 22.78 | 22.97 | 22.77 | 22.86 | 2,169,170 | -0.07(-0.29%) |
Dec 02, 2005 | 22.97 | 23.05 | 22.79 | 22.92 | 2,433,761 | +0.08(+0.36%) |
Dec 01, 2005 | 22.75 | 23.03 | 22.75 | 22.84 | 2,605,265 | +0.10(+0.44%) |
Nov 30, 2005 | 22.87 | 22.95 | 22.65 | 22.74 | 2,513,380 | -0.12(-0.51%) |
Nov 29, 2005 | 23.03 | 23.24 | 22.73 | 22.86 | 4,108,506 | -0.14(-0.61%) |
Nov 28, 2005 | 23.11 | 23.28 | 22.90 | 23.00 | 3,620,816 | +0.02(+0.11%) |
Nov 25, 2005 | 22.74 | 22.98 | 22.71 | 22.97 | 1,071,115 | +0.32(+1.43%) |
Nov 23, 2005 | 22.46 | 22.65 | 22.40 | 22.65 | 3,304,869 | +0.21(+0.93%) |
Nov 22, 2005 | 22.04 | 22.49 | 22.04 | 22.44 | 5,849,279 | +0.42(+1.89%) |
Nov 21, 2005 | 21.49 | 22.20 | 21.49 | 22.03 | 4,383,441 | +0.64(+2.99%) |
Nov 18, 2005 | 21.51 | 21.68 | 21.13 | 21.39 | 4,286,745 | -0.12(-0.58%) |
Nov 17, 2005 | 21.25 | 21.55 | 21.25 | 21.51 | 3,944,700 | +0.26(+1.21%) |
Nov 16, 2005 | 20.62 | 21.33 | 20.23 | 21.25 | 9,851,829 | +0.58(+2.82%) |
Nov 15, 2005 | 22.53 | 22.55 | 20.60 | 20.67 | 14,562,642 | -1.98(-8.74%) |
Nov 14, 2005 | 23.07 | 23.10 | 22.57 | 22.65 | 2,845,081 | -0.27(-1.20%) |
Nov 11, 2005 | 23.02 | 23.20 | 22.87 | 22.92 | 2,971,604 | -0.09(-0.40%) |
Nov 10, 2005 | 23.16 | 23.16 | 22.78 | 23.02 | 2,656,981 | -0.22(-0.97%) |
Nov 09, 2005 | 23.33 | 23.41 | 23.11 | 23.24 | 1,763,022 | -0.09(-0.39%) |
Nov 08, 2005 | 23.78 | 23.85 | 23.30 | 23.33 | 2,261,777 | -0.45(-1.89%) |
Nov 07, 2005 | 23.60 | 24.03 | 23.27 | 23.78 | 3,107,027 | +0.18(+0.78%) |
Nov 04, 2005 | 23.11 | 23.66 | 23.04 | 23.60 | 4,022,634 | +0.68(+2.98%) |
Nov 03, 2005 | 22.98 | 23.52 | 22.79 | 22.92 | 3,092,234 | +0.05(+0.22%) |
Nov 02, 2005 | 22.66 | 22.87 | 22.61 | 22.87 | 3,573,309 | +0.27(+1.18%) |
Nov 01, 2005 | 22.49 | 22.82 | 22.37 | 22.60 | 4,124,502 | +0.16(+0.70%) |
Oct 31, 2005 | 23.19 | 23.32 | 22.10 | 22.44 | 7,683,981 | -0.67(-2.88%) |
Oct 28, 2005 | 21.07 | 23.85 | 21.07 | 23.11 | 12,308,562 | +2.56(+12.46%) |
Oct 27, 2005 | 21.41 | 21.49 | 20.48 | 20.55 | 6,164,744 | -1.03(-4.78%) |
Oct 26, 2005 | 21.88 | 21.95 | 21.54 | 21.58 | 2,889,340 | -0.37(-1.70%) |
Oct 25, 2005 | 22.42 | 22.62 | 21.93 | 21.95 | 3,180,872 | -0.67(-2.94%) |
Oct 24, 2005 | 22.25 | 22.69 | 22.24 | 22.62 | 2,181,076 | +0.47(+2.14%) |
Oct 21, 2005 | 22.18 | 22.44 | 21.98 | 22.14 | 2,102,661 | -0.04(-0.19%) |
Oct 20, 2005 | 22.49 | 22.49 | 22.09 | 22.18 | 1,839,753 | -0.31(-1.37%) |
Oct 19, 2005 | 22.23 | 22.49 | 22.03 | 22.49 | 2,104,225 | +0.16(+0.71%) |
Oct 18, 2005 | 22.45 | 22.51 | 22.15 | 22.33 | 2,306,878 | -0.18(-0.81%) |
Oct 17, 2005 | 22.50 | 22.64 | 22.23 | 22.52 | 2,182,520 | +0.05(+0.22%) |
Oct 14, 2005 | 22.06 | 22.56 | 21.98 | 22.47 | 3,009,850 | +0.42(+1.89%) |
Oct 13, 2005 | 21.93 | 22.23 | 21.89 | 22.05 | 2,606,708 | -0.02(-0.08%) |
Oct 12, 2005 | 21.78 | 22.09 | 21.78 | 22.07 | 3,578,361 | +0.18(+0.84%) |
Oct 11, 2005 | 21.67 | 21.99 | 21.51 | 21.88 | 4,238,036 | -0.07(-0.30%) |
Oct 10, 2005 | 21.79 | 22.03 | 21.74 | 21.95 | 2,496,782 | +0.09(+0.42%) |
Oct 07, 2005 | 21.95 | 22.10 | 21.64 | 21.86 | 3,102,938 | +0.20(+0.92%) |
Oct 06, 2005 | 22.16 | 22.16 | 21.58 | 21.66 | 5,664,546 | -0.56(-2.51%) |
Oct 05, 2005 | 22.37 | 22.42 | 22.16 | 22.22 | 2,537,193 | -0.19(-0.85%) |
Oct 04, 2005 | 22.32 | 22.52 | 22.24 | 22.41 | 3,871,216 | +0.08(+0.37%) |