Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.81 | 24.85 | 24.70 | 24.73 | 1,206,158 | -0.21(-0.83%) |
Dec 29, 2005 | 24.97 | 25.01 | 24.88 | 24.93 | 1,390,307 | +0.00(+0.00%) |
Dec 28, 2005 | 25.11 | 25.11 | 24.81 | 24.93 | 1,603,039 | +0.08(+0.34%) |
Dec 27, 2005 | 25.10 | 25.13 | 24.84 | 24.85 | 1,175,943 | -0.18(-0.72%) |
Dec 23, 2005 | 24.96 | 25.12 | 24.74 | 25.03 | 2,577,888 | +0.06(+0.26%) |
Dec 22, 2005 | 24.99 | 25.04 | 24.92 | 24.97 | 2,185,907 | -0.11(-0.43%) |
Dec 21, 2005 | 25.07 | 25.11 | 24.93 | 25.07 | 2,856,562 | -0.32(-1.25%) |
Dec 20, 2005 | 25.67 | 25.68 | 25.30 | 25.39 | 2,340,453 | -0.06(-0.25%) |
Dec 19, 2005 | 25.74 | 25.76 | 25.39 | 25.46 | 3,863,871 | +0.18(+0.70%) |
Dec 16, 2005 | 25.24 | 25.47 | 25.24 | 25.28 | 3,398,190 | +0.47(+1.90%) |
Dec 15, 2005 | 25.14 | 25.18 | 24.78 | 24.81 | 2,196,114 | -0.41(-1.63%) |
Dec 14, 2005 | 25.19 | 25.32 | 25.10 | 25.22 | 2,088,728 | +0.00(+0.00%) |
Dec 13, 2005 | 25.08 | 25.27 | 25.05 | 25.22 | 3,529,871 | +0.23(+0.90%) |
Dec 12, 2005 | 24.99 | 25.02 | 24.80 | 25.00 | 1,553,633 | +0.18(+0.71%) |
Dec 09, 2005 | 24.81 | 24.94 | 24.74 | 24.82 | 1,722,675 | -0.00(-0.02%) |
Dec 08, 2005 | 24.63 | 24.96 | 24.37 | 24.82 | 2,965,582 | +0.25(+1.02%) |
Dec 07, 2005 | 24.48 | 24.64 | 24.43 | 24.57 | 1,654,691 | -0.16(-0.63%) |
Dec 06, 2005 | 24.81 | 24.90 | 24.69 | 24.73 | 1,824,957 | -0.24(-0.96%) |
Dec 05, 2005 | 25.00 | 25.08 | 24.88 | 24.97 | 4,801,156 | -0.03(-0.12%) |
Dec 02, 2005 | 24.90 | 25.04 | 24.84 | 25.00 | 1,607,326 | +0.28(+1.13%) |
Dec 01, 2005 | 24.54 | 24.76 | 24.54 | 24.72 | 2,418,850 | +0.44(+1.82%) |
Nov 30, 2005 | 24.38 | 24.42 | 24.22 | 24.28 | 3,656,244 | -0.18(-0.74%) |
Nov 29, 2005 | 24.67 | 24.67 | 24.36 | 24.46 | 2,321,671 | +0.24(+0.99%) |
Nov 28, 2005 | 24.37 | 24.38 | 24.10 | 24.22 | 2,812,056 | -0.04(-0.16%) |
Nov 25, 2005 | 24.29 | 24.39 | 24.09 | 24.26 | 1,628,150 | -0.45(-1.82%) |
Nov 23, 2005 | 24.71 | 24.78 | 24.61 | 24.71 | 1,442,980 | +0.11(+0.44%) |
Nov 22, 2005 | 24.27 | 24.61 | 24.23 | 24.60 | 3,210,978 | +0.52(+2.18%) |
Nov 21, 2005 | 24.15 | 24.22 | 23.99 | 24.08 | 9,892,418 | -0.37(-1.52%) |
Nov 18, 2005 | 25.41 | 25.46 | 24.19 | 24.45 | 11,628,160 | -1.04(-4.09%) |
Nov 17, 2005 | 25.39 | 25.56 | 25.30 | 25.50 | 1,625,904 | +0.10(+0.41%) |
Nov 16, 2005 | 25.39 | 25.43 | 25.25 | 25.39 | 1,665,715 | -0.24(-0.92%) |
Nov 15, 2005 | 25.96 | 25.86 | 25.62 | 25.63 | 2,572,171 | -0.33(-1.28%) |
Nov 14, 2005 | 26.11 | 26.15 | 25.90 | 25.96 | 2,001,145 | -0.26(-0.99%) |
Nov 11, 2005 | 26.29 | 26.33 | 26.16 | 26.22 | 2,542,160 | +0.08(+0.30%) |
Nov 10, 2005 | 26.29 | 26.35 | 26.08 | 26.14 | 2,932,100 | +0.09(+0.34%) |
Nov 09, 2005 | 25.90 | 26.09 | 25.83 | 26.05 | 1,551,387 | +0.05(+0.19%) |
Nov 08, 2005 | 26.03 | 26.07 | 25.92 | 26.00 | 1,712,671 | -0.13(-0.49%) |
Nov 07, 2005 | 25.78 | 26.18 | 25.98 | 26.13 | 2,517,253 | +0.35(+1.37%) |
Nov 04, 2005 | 25.81 | 25.86 | 25.55 | 25.78 | 2,016,252 | +0.10(+0.38%) |
Nov 03, 2005 | 25.65 | 25.86 | 25.52 | 25.68 | 2,869,424 | +0.23(+0.90%) |
Nov 02, 2005 | 25.19 | 25.47 | 25.19 | 25.45 | 2,045,038 | +0.04(+0.15%) |
Nov 01, 2005 | 25.46 | 25.49 | 25.30 | 25.41 | 4,385,288 | -0.05(-0.21%) |
Oct 31, 2005 | 25.67 | 25.73 | 25.35 | 25.47 | 6,016,909 | -0.20(-0.76%) |
Oct 28, 2005 | 25.75 | 25.84 | 25.53 | 25.66 | 5,984,244 | +0.51(+2.05%) |
Oct 27, 2005 | 25.31 | 25.57 | 25.08 | 25.15 | 5,367,487 | +0.97(+4.01%) |
Oct 26, 2005 | 24.45 | 24.52 | 24.15 | 24.18 | 2,511,741 | -0.21(-0.86%) |
Oct 25, 2005 | 24.59 | 24.65 | 24.37 | 24.39 | 2,805,931 | -0.59(-2.35%) |
Oct 24, 2005 | 24.73 | 24.98 | 24.73 | 24.98 | 1,766,568 | +0.53(+2.18%) |
Oct 21, 2005 | 24.84 | 24.92 | 24.44 | 24.44 | 2,130,784 | -0.31(-1.25%) |
Oct 20, 2005 | 24.76 | 24.99 | 24.74 | 24.75 | 2,318,200 | -0.74(-2.92%) |
Oct 19, 2005 | 25.21 | 25.51 | 25.18 | 25.50 | 2,396,596 | +0.42(+1.68%) |
Oct 18, 2005 | 24.94 | 25.23 | 24.82 | 25.07 | 1,722,266 | +0.23(+0.91%) |
Oct 17, 2005 | 24.93 | 24.96 | 24.80 | 24.85 | 2,073,416 | -0.46(-1.82%) |
Oct 14, 2005 | 25.25 | 25.40 | 25.11 | 25.31 | 2,255,728 | +0.59(+2.40%) |
Oct 13, 2005 | 24.68 | 24.85 | 24.56 | 24.72 | 2,378,835 | -0.13(-0.53%) |
Oct 12, 2005 | 25.01 | 25.07 | 24.78 | 24.85 | 2,112,206 | +0.29(+1.20%) |
Oct 11, 2005 | 24.79 | 24.85 | 24.50 | 24.55 | 2,810,218 | -0.42(-1.67%) |
Oct 10, 2005 | 25.02 | 25.08 | 24.90 | 24.97 | 1,461,150 | -0.35(-1.37%) |
Oct 07, 2005 | 25.25 | 25.37 | 25.15 | 25.32 | 2,371,689 | +0.14(+0.56%) |
Oct 06, 2005 | 25.36 | 25.41 | 25.05 | 25.18 | 3,217,715 | +0.22(+0.88%) |
Oct 05, 2005 | 25.25 | 25.32 | 24.96 | 24.96 | 1,262,914 | -0.11(-0.45%) |
Oct 04, 2005 | 25.14 | 25.24 | 25.06 | 25.07 | 1,033,441 | -0.04(-0.18%) |