Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.22 | 24.46 | 24.22 | 24.38 | 1,404,854 | +0.02(+0.07%) |
Dec 29, 2005 | 24.10 | 24.49 | 24.05 | 24.36 | 1,133,447 | +0.30(+1.27%) |
Dec 28, 2005 | 24.17 | 24.27 | 23.95 | 24.05 | 770,359 | -0.16(-0.67%) |
Dec 27, 2005 | 24.66 | 24.86 | 24.17 | 24.22 | 865,915 | -0.35(-1.42%) |
Dec 23, 2005 | 24.28 | 24.65 | 24.17 | 24.56 | 1,163,949 | +0.35(+1.44%) |
Dec 22, 2005 | 23.68 | 24.22 | 23.67 | 24.22 | 1,765,705 | +0.62(+2.62%) |
Dec 21, 2005 | 23.90 | 24.28 | 23.56 | 23.60 | 2,100,486 | -0.36(-1.50%) |
Dec 20, 2005 | 24.13 | 24.21 | 23.90 | 23.95 | 1,828,332 | -0.23(-0.96%) |
Dec 19, 2005 | 24.66 | 24.66 | 24.14 | 24.19 | 2,241,563 | -0.25(-1.03%) |
Dec 16, 2005 | 23.84 | 24.88 | 23.84 | 24.44 | 5,272,727 | +0.75(+3.18%) |
Dec 15, 2005 | 23.30 | 23.77 | 23.16 | 23.69 | 1,900,154 | +0.20(+0.84%) |
Dec 14, 2005 | 23.51 | 23.77 | 23.32 | 23.49 | 1,839,482 | +0.04(+0.15%) |
Dec 13, 2005 | 23.44 | 23.63 | 23.42 | 23.45 | 1,443,592 | -0.02(-0.08%) |
Dec 12, 2005 | 23.35 | 23.64 | 23.26 | 23.47 | 1,374,629 | +0.12(+0.50%) |
Dec 09, 2005 | 23.18 | 23.43 | 23.08 | 23.35 | 801,654 | +0.05(+0.23%) |
Dec 08, 2005 | 23.36 | 23.43 | 23.10 | 23.30 | 1,069,422 | -0.11(-0.46%) |
Dec 07, 2005 | 23.69 | 23.69 | 23.35 | 23.41 | 1,340,392 | -0.19(-0.80%) |
Dec 06, 2005 | 23.38 | 23.75 | 23.29 | 23.60 | 1,314,928 | +0.22(+0.92%) |
Dec 05, 2005 | 23.53 | 23.66 | 23.33 | 23.38 | 2,155,899 | -0.33(-1.40%) |
Dec 02, 2005 | 23.55 | 23.73 | 23.33 | 23.71 | 1,175,754 | +0.07(+0.30%) |
Dec 01, 2005 | 23.24 | 23.76 | 23.24 | 23.64 | 1,632,216 | +0.47(+2.01%) |
Nov 30, 2005 | 23.30 | 23.37 | 22.96 | 23.17 | 2,126,814 | -0.20(-0.84%) |
Nov 29, 2005 | 23.65 | 23.72 | 23.35 | 23.37 | 1,912,038 | -0.13(-0.53%) |
Nov 28, 2005 | 23.77 | 23.86 | 23.49 | 23.50 | 1,788,497 | -0.30(-1.28%) |
Nov 25, 2005 | 23.78 | 23.98 | 23.68 | 23.80 | 867,817 | -0.04(-0.19%) |
Nov 23, 2005 | 23.78 | 23.93 | 23.63 | 23.85 | 1,639,065 | +0.04(+0.15%) |
Nov 22, 2005 | 23.61 | 23.87 | 23.54 | 23.81 | 3,074,218 | +0.27(+1.14%) |
Nov 21, 2005 | 23.34 | 23.79 | 23.20 | 23.54 | 5,524,637 | +0.15(+0.65%) |
Nov 18, 2005 | 22.42 | 23.43 | 22.29 | 23.39 | 4,547,926 | +1.19(+5.37%) |
Nov 17, 2005 | 21.97 | 22.26 | 21.92 | 22.20 | 4,383,398 | +0.21(+0.94%) |
Nov 16, 2005 | 22.65 | 22.68 | 21.92 | 21.99 | 3,727,340 | -0.65(-2.89%) |
Nov 15, 2005 | 22.71 | 22.91 | 22.62 | 22.65 | 2,480,165 | -0.20(-0.86%) |
Nov 14, 2005 | 23.32 | 23.32 | 22.74 | 22.84 | 3,501,146 | -0.24(-1.05%) |
Nov 11, 2005 | 23.23 | 23.23 | 22.92 | 23.09 | 2,223,853 | -0.15(-0.66%) |
Nov 10, 2005 | 23.20 | 23.32 | 22.79 | 23.24 | 3,939,701 | -0.08(-0.35%) |
Nov 09, 2005 | 23.63 | 23.63 | 23.09 | 23.32 | 4,793,216 | -0.25(-1.07%) |
Nov 08, 2005 | 23.72 | 24.22 | 23.45 | 23.57 | 4,052,754 | -0.57(-2.38%) |
Nov 07, 2005 | 24.22 | 24.44 | 23.94 | 24.14 | 3,149,225 | +0.23(+0.98%) |
Nov 04, 2005 | 23.87 | 23.99 | 23.78 | 23.91 | 2,022,022 | +0.05(+0.23%) |
Nov 03, 2005 | 23.90 | 23.94 | 23.57 | 23.86 | 3,063,885 | +0.11(+0.45%) |
Nov 02, 2005 | 23.99 | 24.04 | 23.74 | 23.75 | 3,440,389 | -0.23(-0.97%) |
Nov 01, 2005 | 24.14 | 24.14 | 23.89 | 23.98 | 2,074,995 | -0.12(-0.48%) |
Oct 31, 2005 | 24.19 | 24.39 | 24.04 | 24.10 | 2,538,343 | -0.04(-0.15%) |
Oct 28, 2005 | 24.30 | 24.42 | 23.84 | 24.13 | 1,913,468 | +0.11(+0.45%) |
Oct 27, 2005 | 24.66 | 24.73 | 24.03 | 24.03 | 1,414,339 | -0.64(-2.58%) |
Oct 26, 2005 | 24.65 | 24.70 | 24.49 | 24.66 | 884,197 | +0.02(+0.07%) |
Oct 25, 2005 | 24.72 | 24.74 | 24.51 | 24.65 | 2,076,019 | -0.05(-0.22%) |
Oct 24, 2005 | 24.34 | 24.85 | 24.34 | 24.70 | 1,894,577 | +0.37(+1.51%) |
Oct 21, 2005 | 24.75 | 24.75 | 24.29 | 24.33 | 2,750,043 | -0.13(-0.51%) |
Oct 20, 2005 | 24.47 | 24.60 | 24.24 | 24.46 | 2,538,707 | +0.09(+0.37%) |
Oct 19, 2005 | 23.80 | 24.39 | 23.77 | 24.37 | 3,496,279 | +0.38(+1.57%) |
Oct 18, 2005 | 24.98 | 25.12 | 23.93 | 23.99 | 5,115,641 | -1.02(-4.09%) |
Oct 17, 2005 | 25.14 | 25.26 | 25.00 | 25.01 | 1,368,306 | -0.22(-0.85%) |
Oct 14, 2005 | 24.86 | 25.27 | 24.67 | 25.23 | 1,444,062 | +0.29(+1.15%) |
Oct 13, 2005 | 25.35 | 25.47 | 24.89 | 24.94 | 2,691,708 | -0.41(-1.63%) |
Oct 12, 2005 | 25.57 | 25.82 | 25.35 | 25.35 | 1,496,600 | -0.30(-1.15%) |
Oct 11, 2005 | 26.01 | 26.08 | 25.55 | 25.65 | 1,721,313 | -0.39(-1.48%) |
Oct 10, 2005 | 25.84 | 26.16 | 25.79 | 26.04 | 1,047,664 | +0.06(+0.24%) |
Oct 07, 2005 | 26.02 | 26.13 | 25.90 | 25.97 | 1,459,462 | +0.07(+0.28%) |
Oct 06, 2005 | 26.09 | 26.23 | 25.78 | 25.90 | 2,149,975 | -0.22(-0.82%) |
Oct 05, 2005 | 26.39 | 26.50 | 25.99 | 26.12 | 1,073,950 | -0.33(-1.25%) |
Oct 04, 2005 | 26.57 | 26.91 | 26.15 | 26.45 | 949,748 | -0.10(-0.37%) |