Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.18 | 23.69 | 23.11 | 23.59 | 836,400 | +0.10(+0.43%) |
Dec 29, 2005 | 23.70 | 23.93 | 23.41 | 23.49 | 604,900 | -0.10(-0.42%) |
Dec 28, 2005 | 23.36 | 23.82 | 23.36 | 23.59 | 900,800 | +0.32(+1.38%) |
Dec 27, 2005 | 23.30 | 23.41 | 22.99 | 23.27 | 943,800 | +0.17(+0.74%) |
Dec 23, 2005 | 22.85 | 23.23 | 22.85 | 23.10 | 1,059,900 | +0.28(+1.23%) |
Dec 22, 2005 | 22.90 | 23.11 | 22.68 | 22.82 | 900,300 | -0.15(-0.65%) |
Dec 21, 2005 | 22.80 | 23.17 | 22.40 | 22.97 | 2,346,000 | -0.05(-0.22%) |
Dec 20, 2005 | 22.99 | 23.23 | 22.95 | 23.02 | 1,528,300 | -0.08(-0.35%) |
Dec 19, 2005 | 23.14 | 23.65 | 22.95 | 23.10 | 1,583,300 | +0.10(+0.43%) |
Dec 16, 2005 | 23.24 | 23.45 | 22.95 | 23.00 | 1,405,900 | -0.32(-1.37%) |
Dec 15, 2005 | 23.42 | 23.54 | 22.99 | 23.32 | 1,307,200 | -0.34(-1.44%) |
Dec 14, 2005 | 23.65 | 24.07 | 23.50 | 23.66 | 2,422,500 | +0.27(+1.15%) |
Dec 13, 2005 | 23.00 | 23.39 | 22.81 | 23.39 | 1,928,700 | +1.04(+4.65%) |
Dec 12, 2005 | 22.79 | 23.03 | 22.14 | 22.35 | 754,000 | -0.27(-1.19%) |
Dec 09, 2005 | 22.55 | 22.76 | 22.36 | 22.62 | 715,900 | +0.23(+1.03%) |
Dec 08, 2005 | 22.39 | 22.51 | 22.20 | 22.39 | 743,600 | +0.04(+0.18%) |
Dec 07, 2005 | 22.47 | 22.67 | 22.28 | 22.35 | 684,300 | -0.04(-0.18%) |
Dec 06, 2005 | 22.58 | 22.83 | 22.36 | 22.39 | 1,155,600 | +0.09(+0.40%) |
Dec 05, 2005 | 23.00 | 23.00 | 22.00 | 22.30 | 1,345,400 | -0.36(-1.59%) |
Dec 02, 2005 | 22.35 | 22.72 | 22.20 | 22.66 | 1,898,700 | +0.31(+1.39%) |
Dec 01, 2005 | 22.05 | 22.41 | 21.90 | 22.35 | 1,053,500 | +0.53(+2.43%) |
Nov 30, 2005 | 21.82 | 22.06 | 21.74 | 21.82 | 925,900 | +0.06(+0.28%) |
Nov 29, 2005 | 21.90 | 22.09 | 21.72 | 21.76 | 1,340,700 | -0.14(-0.64%) |
Nov 28, 2005 | 21.88 | 21.98 | 21.79 | 21.90 | 1,837,500 | -0.21(-0.95%) |
Nov 25, 2005 | 21.97 | 22.18 | 21.51 | 22.11 | 442,100 | +0.11(+0.50%) |
Nov 23, 2005 | 21.58 | 22.11 | 21.57 | 22.00 | 1,426,900 | +0.23(+1.06%) |
Nov 22, 2005 | 21.65 | 21.81 | 21.32 | 21.77 | 1,220,200 | +0.11(+0.51%) |
Nov 21, 2005 | 21.40 | 21.82 | 21.14 | 21.66 | 1,420,500 | +0.11(+0.51%) |
Nov 18, 2005 | 20.66 | 22.26 | 20.55 | 21.55 | 2,579,700 | +0.89(+4.31%) |
Nov 17, 2005 | 19.70 | 20.90 | 19.69 | 20.66 | 1,679,900 | +0.99(+5.03%) |
Nov 16, 2005 | 19.44 | 19.76 | 19.18 | 19.67 | 851,000 | +0.22(+1.13%) |
Nov 15, 2005 | 19.78 | 19.90 | 19.45 | 19.45 | 1,061,200 | -0.42(-2.11%) |
Nov 14, 2005 | 19.91 | 19.94 | 19.69 | 19.87 | 827,100 | -0.17(-0.85%) |
Nov 11, 2005 | 20.00 | 20.06 | 19.61 | 20.04 | 612,700 | +0.04(+0.20%) |
Nov 10, 2005 | 19.74 | 20.08 | 19.48 | 20.00 | 927,700 | +0.26(+1.32%) |
Nov 09, 2005 | 19.60 | 19.89 | 19.40 | 19.74 | 482,800 | +0.05(+0.25%) |
Nov 08, 2005 | 20.13 | 20.16 | 19.50 | 19.69 | 993,300 | -0.55(-2.72%) |
Nov 07, 2005 | 19.83 | 20.67 | 19.96 | 20.24 | 1,329,800 | +0.41(+2.07%) |
Nov 04, 2005 | 19.31 | 19.91 | 19.25 | 19.83 | 998,000 | +0.60(+3.12%) |
Nov 03, 2005 | 19.29 | 19.35 | 18.74 | 19.23 | 2,408,600 | +0.03(+0.16%) |
Nov 02, 2005 | 19.00 | 19.53 | 18.90 | 19.20 | 2,076,200 | +0.20(+1.05%) |
Nov 01, 2005 | 19.35 | 19.68 | 19.00 | 19.00 | 1,632,400 | -0.44(-2.26%) |
Oct 31, 2005 | 19.22 | 19.54 | 19.15 | 19.44 | 2,308,300 | +0.25(+1.30%) |
Oct 28, 2005 | 19.15 | 19.22 | 18.80 | 19.19 | 1,085,000 | +0.09(+0.47%) |
Oct 27, 2005 | 19.57 | 19.75 | 18.96 | 19.10 | 2,076,400 | -0.57(-2.90%) |
Oct 26, 2005 | 19.93 | 20.23 | 19.47 | 19.67 | 1,582,900 | -0.33(-1.65%) |
Oct 25, 2005 | 20.15 | 20.15 | 19.36 | 20.00 | 1,353,000 | -0.12(-0.60%) |
Oct 24, 2005 | 20.28 | 20.46 | 19.91 | 20.12 | 872,900 | -0.01(-0.05%) |
Oct 21, 2005 | 20.19 | 20.43 | 20.10 | 20.13 | 694,500 | +0.02(+0.10%) |
Oct 20, 2005 | 20.18 | 20.55 | 19.90 | 20.11 | 777,900 | -0.05(-0.25%) |
Oct 19, 2005 | 19.60 | 20.21 | 19.34 | 20.16 | 1,200,500 | +0.38(+1.92%) |
Oct 18, 2005 | 20.04 | 20.32 | 19.78 | 19.78 | 704,200 | -0.26(-1.30%) |
Oct 17, 2005 | 19.90 | 20.08 | 19.66 | 20.04 | 664,300 | +0.15(+0.75%) |
Oct 14, 2005 | 20.02 | 20.22 | 19.85 | 19.89 | 1,366,100 | -0.11(-0.55%) |
Oct 13, 2005 | 20.05 | 20.05 | 18.75 | 20.00 | 1,921,800 | -0.20(-0.99%) |
Oct 12, 2005 | 20.96 | 20.96 | 20.00 | 20.20 | 1,587,100 | -0.98(-4.63%) |
Oct 11, 2005 | 21.31 | 21.37 | 21.15 | 21.18 | 676,000 | -0.20(-0.94%) |
Oct 10, 2005 | 21.63 | 21.73 | 21.38 | 21.38 | 575,200 | -0.32(-1.47%) |
Oct 07, 2005 | 21.67 | 21.90 | 21.42 | 21.70 | 496,800 | +0.11(+0.51%) |
Oct 06, 2005 | 21.56 | 21.85 | 21.40 | 21.59 | 670,800 | -0.04(-0.18%) |
Oct 05, 2005 | 21.88 | 21.95 | 21.63 | 21.63 | 607,900 | -0.37(-1.68%) |
Oct 04, 2005 | 21.88 | 22.34 | 21.88 | 22.00 | 605,700 | +0.06(+0.27%) |