Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2005 | 24.46 | 24.55 | 24.28 | 24.49 | 10,990,800 | -0.13(-0.53%) |
| Dec 29, 2005 | 24.62 | 24.85 | 24.57 | 24.62 | 9,045,600 | +0.00(+0.00%) |
| Dec 28, 2005 | 24.74 | 24.75 | 24.60 | 24.62 | 10,705,500 | -0.01(-0.04%) |
| Dec 27, 2005 | 24.80 | 24.81 | 24.56 | 24.63 | 8,322,600 | +0.00(+0.00%) |
| Dec 23, 2005 | 24.56 | 24.77 | 24.45 | 24.63 | 7,000,100 | +0.05(+0.20%) |
| Dec 22, 2005 | 24.32 | 24.69 | 24.31 | 24.58 | 11,956,700 | +0.13(+0.53%) |
| Dec 21, 2005 | 24.55 | 24.74 | 24.34 | 24.45 | 14,071,300 | -0.20(-0.81%) |
| Dec 20, 2005 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.31(-1.24%) |
| Dec 19, 2005 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
| Dec 16, 2005 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | -0.06(-0.24%) |
| Dec 15, 2005 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.00(+0.00%) |
| Dec 14, 2005 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | +0.00(+0.00%) |
| Dec 13, 2005 | 24.70 | 24.84 | 24.64 | 25.02 | 4,733,300 | +0.16(+0.64%) |
| Dec 12, 2005 | 24.88 | 24.97 | 24.73 | 24.86 | 9,141,900 | -0.04(-0.16%) |
| Dec 09, 2005 | 25.00 | 25.04 | 24.77 | 24.90 | 7,725,500 | +0.05(+0.20%) |
| Dec 08, 2005 | 25.03 | 25.16 | 24.69 | 24.85 | 12,881,000 | -0.24(-0.96%) |
| Dec 07, 2005 | 25.11 | 25.25 | 24.88 | 25.09 | 10,203,000 | -0.11(-0.44%) |
| Dec 06, 2005 | 25.60 | 25.60 | 25.15 | 25.20 | 17,927,700 | -0.09(-0.36%) |
| Dec 05, 2005 | 25.07 | 25.46 | 25.06 | 25.29 | 18,996,700 | +0.22(+0.88%) |
| Dec 02, 2005 | 25.30 | 25.34 | 25.00 | 25.07 | 14,099,400 | -0.23(-0.91%) |
| Dec 01, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.39(+1.57%) |
| Nov 30, 2005 | 25.23 | 25.35 | 24.80 | 24.91 | 19,501,200 | -0.14(-0.56%) |
| Nov 29, 2005 | 25.25 | 25.50 | 25.02 | 25.05 | 16,374,200 | -0.03(-0.12%) |
| Nov 28, 2005 | 24.77 | 25.37 | 24.77 | 25.08 | 22,423,200 | +0.31(+1.25%) |
| Nov 25, 2005 | 24.68 | 24.99 | 24.66 | 24.77 | 5,196,200 | +0.09(+0.36%) |
| Nov 23, 2005 | 24.68 | 24.83 | 24.66 | 24.68 | 12,159,900 | -0.09(-0.36%) |
| Nov 22, 2005 | 24.39 | 24.86 | 24.39 | 24.77 | 20,685,700 | +0.40(+1.64%) |
| Nov 21, 2005 | 24.39 | 24.47 | 24.00 | 24.37 | 18,553,000 | +4.02(+19.75%) |
| Nov 18, 2005 | 20.28 | 20.43 | 20.13 | 20.35 | 10,597,400 | +0.27(+1.34%) |
| Nov 17, 2005 | 19.74 | 20.16 | 19.73 | 20.08 | 4,192,600 | +0.28(+1.41%) |
| Nov 16, 2005 | 19.87 | 19.94 | 19.74 | 19.80 | 8,657,100 | -0.07(-0.35%) |
| Nov 15, 2005 | 19.86 | 19.97 | 19.73 | 19.87 | 19,453,000 | -0.04(-0.20%) |
| Nov 14, 2005 | 19.90 | 19.96 | 19.81 | 19.91 | 9,098,100 | +0.03(+0.15%) |
| Nov 11, 2005 | 19.76 | 19.90 | 19.74 | 19.88 | 11,110,300 | +0.04(+0.20%) |
| Nov 10, 2005 | 19.60 | 19.86 | 19.59 | 19.84 | 3,956,500 | +0.19(+0.97%) |
| Nov 09, 2005 | 19.61 | 19.71 | 19.51 | 19.65 | 2,607,100 | +0.04(+0.20%) |
| Nov 08, 2005 | 19.42 | 19.68 | 19.42 | 19.61 | 3,116,900 | +0.14(+0.72%) |
| Nov 07, 2005 | 19.62 | 19.65 | 19.39 | 19.47 | 3,430,500 | -0.15(-0.76%) |
| Nov 04, 2005 | 19.52 | 19.66 | 19.36 | 19.62 | 5,664,200 | +0.10(+0.51%) |
| Nov 03, 2005 | 19.80 | 19.81 | 19.38 | 19.52 | 6,429,400 | -0.31(-1.56%) |
| Nov 02, 2005 | 19.72 | 19.85 | 19.70 | 19.83 | 6,834,500 | +0.11(+0.56%) |
| Nov 01, 2005 | 19.79 | 19.80 | 19.58 | 19.72 | 3,026,400 | -0.06(-0.30%) |
| Oct 31, 2005 | 19.72 | 19.89 | 19.65 | 19.78 | 4,447,300 | +0.05(+0.25%) |
| Oct 28, 2005 | 19.55 | 19.79 | 19.45 | 19.73 | 4,223,500 | +0.13(+0.66%) |
| Oct 27, 2005 | 19.51 | 19.64 | 19.39 | 19.60 | 2,583,200 | +0.10(+0.51%) |
| Oct 26, 2005 | 19.60 | 19.66 | 19.50 | 19.50 | 1,945,300 | -0.10(-0.51%) |
| Oct 25, 2005 | 19.40 | 19.62 | 19.40 | 19.60 | 4,078,200 | +0.12(+0.62%) |
| Oct 24, 2005 | 19.14 | 19.49 | 19.11 | 19.48 | 5,992,200 | +0.47(+2.47%) |
| Oct 21, 2005 | 19.11 | 19.19 | 18.89 | 19.01 | 5,319,100 | +0.43(+2.31%) |
| Oct 20, 2005 | 18.79 | 19.15 | 18.57 | 18.58 | 5,195,500 | +0.04(+0.22%) |
| Oct 19, 2005 | 18.78 | 18.78 | 18.26 | 18.54 | 4,976,800 | +0.29(+1.59%) |
| Oct 18, 2005 | 18.33 | 18.37 | 18.21 | 18.25 | 3,580,300 | -0.10(-0.54%) |
| Oct 17, 2005 | 18.32 | 18.37 | 18.17 | 18.35 | 5,292,900 | +0.01(+0.05%) |
| Oct 14, 2005 | 18.39 | 18.47 | 18.20 | 18.34 | 10,069,000 | +0.00(+0.00%) |
| Oct 13, 2005 | 18.40 | 18.47 | 18.00 | 18.34 | 9,060,900 | -0.13(-0.70%) |
| Oct 12, 2005 | 18.59 | 18.65 | 18.30 | 18.47 | 9,317,100 | -0.16(-0.86%) |
| Oct 11, 2005 | 18.82 | 18.83 | 18.57 | 18.63 | 5,953,100 | -0.20(-1.06%) |
| Oct 10, 2005 | 18.90 | 19.10 | 18.76 | 18.83 | 4,972,100 | -0.07(-0.37%) |
| Oct 07, 2005 | 19.11 | 19.18 | 18.80 | 18.90 | 5,386,400 | -0.18(-0.94%) |
| Oct 06, 2005 | 19.27 | 19.44 | 19.01 | 19.08 | 3,558,600 | -0.15(-0.78%) |
| Oct 05, 2005 | 19.75 | 19.62 | 19.20 | 19.23 | 3,117,100 | -0.53(-2.68%) |
| Oct 04, 2005 | 19.85 | 19.90 | 19.68 | 19.76 | 5,040,400 | -0.08(-0.40%) |
