Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.73 | 23.98 | 23.73 | 23.91 | 1,117,844 | +0.01(+0.04%) |
Dec 29, 2005 | 24.05 | 24.20 | 23.80 | 23.91 | 1,045,843 | -0.11(-0.45%) |
Dec 28, 2005 | 24.12 | 24.22 | 23.80 | 24.01 | 1,475,306 | +0.34(+1.45%) |
Dec 27, 2005 | 23.91 | 24.03 | 23.59 | 23.67 | 957,915 | -0.20(-0.83%) |
Dec 23, 2005 | 23.78 | 23.99 | 23.72 | 23.87 | 1,091,189 | +0.04(+0.15%) |
Dec 22, 2005 | 24.39 | 24.44 | 23.64 | 23.83 | 2,022,450 | -0.56(-2.30%) |
Dec 21, 2005 | 24.56 | 24.59 | 24.34 | 24.39 | 1,397,443 | -0.24(-0.99%) |
Dec 20, 2005 | 24.90 | 25.05 | 24.58 | 24.64 | 1,489,906 | -0.26(-1.05%) |
Dec 19, 2005 | 24.57 | 24.98 | 24.54 | 24.90 | 1,838,188 | +0.26(+1.06%) |
Dec 16, 2005 | 24.89 | 24.95 | 24.59 | 24.64 | 1,620,083 | -0.25(-1.02%) |
Dec 15, 2005 | 25.18 | 25.43 | 24.86 | 24.89 | 1,637,558 | -0.07(-0.29%) |
Dec 14, 2005 | 24.89 | 24.99 | 24.67 | 24.96 | 1,167,061 | -0.03(-0.11%) |
Dec 13, 2005 | 24.64 | 25.08 | 24.64 | 24.99 | 1,185,311 | +0.17(+0.69%) |
Dec 12, 2005 | 24.68 | 25.05 | 24.68 | 24.82 | 1,145,494 | +0.14(+0.59%) |
Dec 09, 2005 | 24.50 | 24.76 | 24.43 | 24.67 | 938,891 | +0.14(+0.59%) |
Dec 08, 2005 | 24.64 | 24.76 | 24.46 | 24.53 | 1,875,018 | -0.25(-1.02%) |
Dec 07, 2005 | 23.98 | 24.85 | 23.96 | 24.78 | 3,649,612 | +0.72(+3.01%) |
Dec 06, 2005 | 24.32 | 24.32 | 23.98 | 24.06 | 1,292,925 | -0.21(-0.86%) |
Dec 05, 2005 | 24.40 | 24.40 | 24.05 | 24.27 | 1,215,173 | -0.21(-0.85%) |
Dec 02, 2005 | 24.64 | 24.82 | 24.42 | 24.48 | 1,021,068 | -0.28(-1.13%) |
Dec 01, 2005 | 24.87 | 25.00 | 24.73 | 24.76 | 1,010,672 | -0.11(-0.44%) |
Nov 30, 2005 | 25.14 | 25.25 | 24.84 | 24.86 | 854,724 | -0.27(-1.08%) |
Nov 29, 2005 | 25.32 | 25.41 | 25.10 | 25.14 | 617,043 | -0.14(-0.54%) |
Nov 28, 2005 | 25.54 | 25.76 | 25.25 | 25.27 | 640,601 | +0.05(+0.21%) |
Nov 25, 2005 | 25.27 | 25.28 | 25.12 | 25.22 | 252,612 | -0.01(-0.04%) |
Nov 23, 2005 | 25.05 | 25.36 | 24.98 | 25.23 | 563,069 | +0.09(+0.36%) |
Nov 22, 2005 | 25.18 | 25.21 | 24.96 | 25.14 | 676,656 | -0.18(-0.71%) |
Nov 21, 2005 | 25.32 | 25.43 | 25.18 | 25.32 | 468,063 | +0.02(+0.07%) |
Nov 18, 2005 | 25.44 | 25.60 | 25.01 | 25.30 | 1,353,645 | -0.11(-0.43%) |
Nov 17, 2005 | 25.40 | 25.46 | 25.09 | 25.41 | 1,010,450 | +0.19(+0.75%) |
Nov 16, 2005 | 25.88 | 25.88 | 25.06 | 25.22 | 1,304,870 | -0.56(-2.17%) |
Nov 15, 2005 | 26.36 | 26.36 | 25.63 | 25.78 | 1,354,198 | -0.56(-2.13%) |
Nov 14, 2005 | 26.54 | 26.66 | 26.22 | 26.34 | 1,068,516 | -0.08(-0.31%) |
Nov 11, 2005 | 26.58 | 26.63 | 26.24 | 26.42 | 720,786 | -0.10(-0.37%) |
Nov 10, 2005 | 25.99 | 26.52 | 25.99 | 26.52 | 942,210 | +0.50(+1.91%) |
Nov 09, 2005 | 25.97 | 26.14 | 25.83 | 26.02 | 1,410,162 | +0.20(+0.77%) |
Nov 08, 2005 | 25.72 | 25.89 | 25.54 | 25.82 | 966,542 | -0.08(-0.31%) |
Nov 07, 2005 | 25.70 | 25.98 | 25.61 | 25.90 | 1,010,561 | +0.20(+0.77%) |
Nov 04, 2005 | 25.77 | 25.84 | 25.54 | 25.70 | 784,935 | +0.06(+0.25%) |
Nov 03, 2005 | 25.39 | 25.84 | 25.28 | 25.64 | 1,645,411 | +0.30(+1.18%) |
Nov 02, 2005 | 24.68 | 25.67 | 24.62 | 25.34 | 3,252,554 | +0.72(+2.94%) |
Nov 01, 2005 | 24.63 | 24.88 | 24.19 | 24.62 | 2,519,933 | -0.01(-0.04%) |
Oct 31, 2005 | 24.64 | 24.77 | 24.45 | 24.63 | 946,634 | -0.04(-0.15%) |
Oct 28, 2005 | 24.19 | 24.67 | 24.03 | 24.67 | 1,088,977 | +0.57(+2.36%) |
Oct 27, 2005 | 24.55 | 24.67 | 24.01 | 24.10 | 840,125 | -0.54(-2.20%) |
Oct 26, 2005 | 24.69 | 24.76 | 24.55 | 24.64 | 797,101 | -0.05(-0.22%) |
Oct 25, 2005 | 24.73 | 24.75 | 24.45 | 24.69 | 1,143,282 | +0.01(+0.04%) |
Oct 24, 2005 | 24.53 | 24.91 | 24.49 | 24.68 | 1,422,992 | +0.19(+0.78%) |
Oct 21, 2005 | 24.78 | 24.86 | 24.35 | 24.49 | 1,423,213 | -0.24(-0.99%) |
Oct 20, 2005 | 24.91 | 25.16 | 24.55 | 24.74 | 1,434,937 | -0.12(-0.47%) |
Oct 19, 2005 | 25.09 | 25.32 | 24.28 | 24.86 | 3,098,819 | -0.24(-0.94%) |
Oct 18, 2005 | 25.32 | 25.51 | 25.08 | 25.09 | 1,208,647 | -0.21(-0.82%) |
Oct 17, 2005 | 25.36 | 25.61 | 25.25 | 25.30 | 1,131,337 | -0.20(-0.78%) |
Oct 14, 2005 | 25.33 | 25.56 | 25.15 | 25.50 | 704,196 | +0.17(+0.68%) |
Oct 13, 2005 | 25.40 | 25.56 | 25.22 | 25.33 | 1,344,244 | -0.02(-0.07%) |
Oct 12, 2005 | 25.49 | 25.65 | 25.13 | 25.34 | 1,276,778 | -0.33(-1.30%) |
Oct 11, 2005 | 25.88 | 26.18 | 25.61 | 25.68 | 1,185,532 | -0.14(-0.53%) |
Oct 10, 2005 | 26.22 | 26.35 | 25.77 | 25.81 | 1,201,901 | -0.33(-1.28%) |
Oct 07, 2005 | 26.25 | 26.25 | 26.00 | 26.15 | 1,355,083 | +0.11(+0.42%) |
Oct 06, 2005 | 26.00 | 26.36 | 25.77 | 26.04 | 822,982 | +0.03(+0.10%) |
Oct 05, 2005 | 26.22 | 26.31 | 25.89 | 26.01 | 945,638 | -0.18(-0.69%) |
Oct 04, 2005 | 26.37 | 26.64 | 25.99 | 26.19 | 1,196,592 | -0.28(-1.06%) |