Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.47 | 25.54 | 25.37 | 25.42 | 24,906,966 | -0.10(-0.40%) |
Dec 29, 2005 | 25.46 | 25.71 | 25.45 | 25.52 | 22,258,096 | +0.06(+0.23%) |
Dec 28, 2005 | 25.43 | 25.50 | 25.35 | 25.46 | 23,159,346 | +0.04(+0.14%) |
Dec 27, 2005 | 25.80 | 25.82 | 25.40 | 25.43 | 23,535,234 | -0.26(-1.02%) |
Dec 23, 2005 | 25.79 | 25.80 | 25.67 | 25.69 | 14,767,211 | +0.00(+0.00%) |
Dec 22, 2005 | 25.51 | 25.72 | 25.51 | 25.69 | 24,101,412 | +0.07(+0.28%) |
Dec 21, 2005 | 25.82 | 25.86 | 25.56 | 25.61 | 31,503,908 | -0.16(-0.62%) |
Dec 20, 2005 | 25.87 | 25.92 | 25.66 | 25.77 | 28,956,388 | -0.20(-0.78%) |
Dec 19, 2005 | 26.15 | 26.29 | 25.85 | 25.98 | 29,057,736 | -0.17(-0.67%) |
Dec 16, 2005 | 26.11 | 26.30 | 26.12 | 26.15 | 47,852,032 | +0.04(+0.17%) |
Dec 15, 2005 | 25.95 | 26.22 | 25.94 | 26.11 | 46,924,304 | +0.17(+0.64%) |
Dec 14, 2005 | 25.72 | 26.03 | 25.78 | 25.94 | 30,201,260 | +0.22(+0.85%) |
Dec 13, 2005 | 25.75 | 25.88 | 25.64 | 25.72 | 35,009,076 | -0.06(-0.22%) |
Dec 12, 2005 | 25.77 | 25.91 | 25.69 | 25.78 | 18,974,930 | +0.01(+0.06%) |
Dec 09, 2005 | 25.69 | 25.96 | 25.63 | 25.77 | 24,110,374 | +0.13(+0.51%) |
Dec 08, 2005 | 25.80 | 25.86 | 25.58 | 25.64 | 30,010,834 | -0.16(-0.62%) |
Dec 07, 2005 | 25.96 | 26.00 | 25.68 | 25.80 | 38,577,260 | -0.17(-0.64%) |
Dec 06, 2005 | 26.04 | 26.18 | 25.90 | 25.96 | 36,521,320 | +0.02(+0.08%) |
Dec 05, 2005 | 25.69 | 26.01 | 25.67 | 25.94 | 33,317,854 | +0.20(+0.76%) |
Dec 02, 2005 | 25.93 | 25.93 | 25.57 | 25.75 | 35,082,848 | -0.18(-0.70%) |
Dec 01, 2005 | 25.91 | 26.04 | 25.85 | 25.93 | 29,398,602 | +0.02(+0.08%) |
Nov 30, 2005 | 26.17 | 26.22 | 25.90 | 25.90 | 33,506,350 | -0.15(-0.58%) |
Nov 29, 2005 | 26.10 | 26.27 | 26.01 | 26.06 | 29,864,256 | -0.04(-0.14%) |
Nov 28, 2005 | 26.25 | 26.25 | 26.06 | 26.09 | 25,796,082 | -0.16(-0.61%) |
Nov 25, 2005 | 26.11 | 26.27 | 26.05 | 26.25 | 12,866,119 | +0.19(+0.72%) |
Nov 23, 2005 | 26.14 | 26.21 | 26.04 | 26.06 | 24,169,392 | -0.09(-0.33%) |
Nov 22, 2005 | 26.14 | 26.27 | 26.03 | 26.15 | 35,481,628 | -0.10(-0.39%) |
Nov 21, 2005 | 25.93 | 26.35 | 25.86 | 26.25 | 46,455,480 | +0.33(+1.26%) |
Nov 18, 2005 | 25.67 | 25.96 | 25.56 | 25.93 | 81,579,008 | +0.79(+3.14%) |
Nov 17, 2005 | 25.05 | 25.22 | 24.95 | 25.14 | 21,331,750 | +0.09(+0.35%) |
Nov 16, 2005 | 24.94 | 25.17 | 24.91 | 25.05 | 22,732,438 | +0.10(+0.41%) |
Nov 15, 2005 | 24.95 | 25.17 | 24.87 | 24.95 | 20,606,310 | +0.00(+0.00%) |
Nov 14, 2005 | 25.14 | 25.14 | 24.87 | 24.95 | 19,609,776 | -0.18(-0.72%) |
Nov 11, 2005 | 25.06 | 25.22 | 24.95 | 25.13 | 19,037,946 | +0.11(+0.43%) |
Nov 10, 2005 | 24.64 | 25.19 | 24.60 | 25.02 | 40,111,152 | +0.42(+1.71%) |
Nov 09, 2005 | 24.49 | 24.77 | 24.45 | 24.60 | 24,623,188 | +0.12(+0.47%) |
Nov 08, 2005 | 24.57 | 24.62 | 24.46 | 24.48 | 20,435,740 | -0.19(-0.76%) |
Nov 07, 2005 | 24.73 | 24.75 | 24.62 | 24.67 | 20,540,536 | +0.00(+0.00%) |
Nov 04, 2005 | 24.64 | 24.73 | 24.48 | 24.67 | 22,970,850 | +0.03(+0.12%) |
Nov 03, 2005 | 24.58 | 24.77 | 24.51 | 24.64 | 24,810,856 | +0.12(+0.50%) |
Nov 02, 2005 | 24.37 | 24.64 | 24.30 | 24.52 | 31,985,834 | +0.15(+0.63%) |
Nov 01, 2005 | 24.64 | 24.64 | 24.33 | 24.37 | 28,434,748 | -0.22(-0.91%) |
Oct 31, 2005 | 24.66 | 24.76 | 24.54 | 24.59 | 37,036,616 | -0.10(-0.41%) |
Oct 28, 2005 | 24.43 | 24.72 | 24.31 | 24.69 | 31,426,966 | +0.34(+1.40%) |
Oct 27, 2005 | 24.39 | 24.43 | 24.23 | 24.35 | 23,736,002 | -0.09(-0.36%) |
Oct 26, 2005 | 24.64 | 24.80 | 24.43 | 24.44 | 30,914,842 | -0.15(-0.62%) |
Oct 25, 2005 | 24.66 | 24.75 | 24.39 | 24.59 | 26,177,348 | -0.16(-0.64%) |
Oct 24, 2005 | 24.48 | 24.76 | 24.48 | 24.75 | 22,778,080 | +0.29(+1.19%) |
Oct 21, 2005 | 24.62 | 24.71 | 24.40 | 24.46 | 31,030,256 | -0.11(-0.44%) |
Oct 20, 2005 | 24.99 | 24.99 | 24.47 | 24.57 | 28,173,860 | -0.38(-1.54%) |
Oct 19, 2005 | 24.61 | 24.95 | 24.58 | 24.95 | 31,807,266 | +0.30(+1.21%) |
Oct 18, 2005 | 24.66 | 24.96 | 24.62 | 24.66 | 27,635,676 | -0.01(-0.03%) |
Oct 17, 2005 | 24.81 | 25.02 | 24.61 | 24.66 | 33,042,762 | -0.24(-0.96%) |
Oct 14, 2005 | 24.95 | 25.01 | 24.73 | 24.90 | 38,349,328 | +0.23(+0.94%) |
Oct 13, 2005 | 24.48 | 24.81 | 24.48 | 24.67 | 27,625,196 | +0.16(+0.65%) |
Oct 12, 2005 | 24.35 | 24.69 | 24.35 | 24.51 | 25,515,062 | +0.00(+0.00%) |
Oct 11, 2005 | 24.65 | 24.72 | 24.43 | 24.51 | 25,236,110 | -0.14(-0.56%) |
Oct 10, 2005 | 24.82 | 24.87 | 24.63 | 24.65 | 24,242,750 | -0.17(-0.67%) |
Oct 07, 2005 | 24.58 | 24.87 | 24.43 | 24.82 | 39,611,988 | +0.46(+1.88%) |
Oct 06, 2005 | 23.98 | 24.43 | 24.06 | 24.36 | 46,038,636 | +0.66(+2.78%) |
Oct 05, 2005 | 23.86 | 24.00 | 23.70 | 23.70 | 25,564,150 | -0.12(-0.52%) |
Oct 04, 2005 | 23.94 | 24.26 | 23.82 | 23.82 | 32,851,234 | -0.28(-1.14%) |