Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.22 | 26.23 | 26.09 | 26.11 | 2,288,841 | -0.13(-0.49%) |
Dec 29, 2005 | 26.34 | 26.47 | 26.24 | 26.24 | 2,539,884 | -0.10(-0.39%) |
Dec 28, 2005 | 26.54 | 26.58 | 26.21 | 26.34 | 1,937,025 | -0.19(-0.72%) |
Dec 27, 2005 | 26.49 | 26.62 | 26.43 | 26.54 | 3,423,592 | +0.08(+0.30%) |
Dec 23, 2005 | 26.46 | 26.56 | 26.41 | 26.46 | 2,546,449 | +0.05(+0.19%) |
Dec 22, 2005 | 26.25 | 26.52 | 26.23 | 26.41 | 3,177,517 | +0.23(+0.88%) |
Dec 21, 2005 | 26.41 | 26.49 | 26.09 | 26.18 | 2,528,175 | -0.10(-0.36%) |
Dec 20, 2005 | 26.25 | 26.39 | 26.17 | 26.27 | 2,068,845 | +0.05(+0.17%) |
Dec 19, 2005 | 26.41 | 26.46 | 26.10 | 26.23 | 2,183,279 | -0.18(-0.68%) |
Dec 16, 2005 | 26.27 | 26.63 | 26.23 | 26.41 | 3,524,010 | +0.32(+1.23%) |
Dec 15, 2005 | 26.11 | 26.33 | 25.98 | 26.09 | 2,711,978 | -0.03(-0.11%) |
Dec 14, 2005 | 25.93 | 26.19 | 25.88 | 26.11 | 2,239,519 | +0.25(+0.96%) |
Dec 13, 2005 | 25.66 | 25.90 | 25.65 | 25.87 | 2,157,553 | +0.23(+0.90%) |
Dec 12, 2005 | 25.67 | 25.81 | 25.42 | 25.63 | 2,432,193 | +0.01(+0.04%) |
Dec 09, 2005 | 25.45 | 25.67 | 25.45 | 25.62 | 1,783,561 | +0.15(+0.60%) |
Dec 08, 2005 | 25.38 | 25.58 | 25.22 | 25.47 | 2,489,853 | +0.17(+0.67%) |
Dec 07, 2005 | 25.51 | 25.63 | 25.20 | 25.30 | 2,466,079 | -0.12(-0.47%) |
Dec 06, 2005 | 25.62 | 25.66 | 25.40 | 25.42 | 2,715,526 | -0.19(-0.73%) |
Dec 05, 2005 | 25.87 | 25.90 | 25.03 | 25.61 | 1,330,973 | -0.21(-0.83%) |
Dec 02, 2005 | 25.77 | 25.83 | 25.57 | 25.82 | 1,081,526 | +0.06(+0.24%) |
Dec 01, 2005 | 25.98 | 25.98 | 25.62 | 25.76 | 1,718,804 | +0.09(+0.35%) |
Nov 30, 2005 | 25.73 | 25.97 | 25.54 | 25.67 | 2,823,927 | -0.32(-1.21%) |
Nov 29, 2005 | 25.98 | 26.15 | 25.83 | 25.98 | 1,254,862 | +0.14(+0.55%) |
Nov 28, 2005 | 26.01 | 26.16 | 25.82 | 25.84 | 1,277,393 | -0.09(-0.35%) |
Nov 25, 2005 | 25.93 | 25.93 | 25.79 | 25.93 | 411,959 | +0.15(+0.57%) |
Nov 23, 2005 | 25.78 | 25.98 | 25.66 | 25.79 | 1,092,349 | +0.06(+0.22%) |
Nov 22, 2005 | 25.78 | 25.84 | 25.50 | 25.73 | 1,468,470 | -0.06(-0.22%) |
Nov 21, 2005 | 25.66 | 25.83 | 25.63 | 25.79 | 1,389,875 | +0.12(+0.48%) |
Nov 18, 2005 | 25.61 | 25.75 | 25.31 | 25.66 | 2,323,792 | +0.22(+0.86%) |
Nov 17, 2005 | 25.23 | 25.54 | 25.26 | 25.44 | 2,159,150 | +0.21(+0.83%) |
Nov 16, 2005 | 25.17 | 25.44 | 25.17 | 25.23 | 1,992,557 | +0.05(+0.20%) |
Nov 15, 2005 | 25.17 | 25.39 | 25.10 | 25.18 | 1,743,110 | -0.12(-0.49%) |
Nov 14, 2005 | 25.49 | 25.56 | 25.26 | 25.31 | 2,182,746 | -0.56(-2.18%) |
Nov 11, 2005 | 26.10 | 26.10 | 25.71 | 25.87 | 1,807,157 | -0.17(-0.65%) |
Nov 10, 2005 | 25.90 | 26.08 | 25.59 | 26.04 | 2,003,024 | +0.11(+0.41%) |
Nov 09, 2005 | 25.50 | 26.00 | 25.55 | 25.93 | 1,993,621 | +0.43(+1.70%) |
Nov 08, 2005 | 25.48 | 25.74 | 25.43 | 25.50 | 1,268,345 | +0.04(+0.15%) |
Nov 07, 2005 | 25.66 | 25.87 | 25.42 | 25.46 | 1,626,015 | -0.15(-0.59%) |
Nov 04, 2005 | 25.96 | 25.96 | 25.52 | 25.61 | 2,107,877 | -0.08(-0.33%) |
Nov 03, 2005 | 25.76 | 25.94 | 25.60 | 25.70 | 2,611,206 | -0.12(-0.46%) |
Nov 02, 2005 | 25.50 | 25.82 | 25.31 | 25.82 | 1,864,817 | +0.29(+1.15%) |
Nov 01, 2005 | 25.59 | 25.79 | 25.45 | 25.52 | 1,955,122 | -0.12(-0.48%) |
Oct 31, 2005 | 25.49 | 25.79 | 25.41 | 25.65 | 1,922,832 | +0.16(+0.64%) |
Oct 28, 2005 | 25.03 | 25.49 | 25.03 | 25.48 | 1,279,700 | +0.45(+1.80%) |
Oct 27, 2005 | 25.25 | 25.29 | 24.91 | 25.03 | 1,407,971 | -0.21(-0.85%) |
Oct 26, 2005 | 25.51 | 25.51 | 25.17 | 25.25 | 2,136,263 | -0.33(-1.28%) |
Oct 25, 2005 | 25.98 | 25.98 | 25.38 | 25.57 | 2,175,117 | -0.23(-0.90%) |
Oct 24, 2005 | 25.30 | 25.80 | 25.25 | 25.80 | 2,547,336 | +0.51(+2.01%) |
Oct 21, 2005 | 25.36 | 25.42 | 24.99 | 25.30 | 3,227,548 | +0.36(+1.42%) |
Oct 20, 2005 | 25.36 | 25.36 | 24.80 | 24.94 | 2,487,547 | -0.39(-1.56%) |
Oct 19, 2005 | 25.08 | 25.34 | 24.63 | 25.34 | 2,711,978 | +0.20(+0.78%) |
Oct 18, 2005 | 25.34 | 25.38 | 24.97 | 25.14 | 2,001,605 | -0.19(-0.73%) |
Oct 17, 2005 | 25.16 | 25.49 | 25.14 | 25.32 | 1,836,608 | +0.22(+0.88%) |
Oct 14, 2005 | 25.20 | 25.31 | 24.89 | 25.10 | 2,430,774 | +0.03(+0.14%) |
Oct 13, 2005 | 25.39 | 25.49 | 24.95 | 25.07 | 2,581,222 | -0.54(-2.11%) |
Oct 12, 2005 | 25.67 | 25.94 | 25.44 | 25.61 | 2,381,984 | -0.30(-1.17%) |
Oct 11, 2005 | 26.16 | 26.24 | 25.88 | 25.92 | 1,349,424 | -0.18(-0.69%) |
Oct 10, 2005 | 26.50 | 26.51 | 25.96 | 26.10 | 1,648,902 | -0.41(-1.55%) |
Oct 07, 2005 | 26.32 | 26.52 | 26.18 | 26.51 | 1,759,255 | +0.26(+1.01%) |
Oct 06, 2005 | 26.46 | 26.51 | 25.85 | 26.24 | 2,725,106 | -0.23(-0.87%) |
Oct 05, 2005 | 27.03 | 27.20 | 26.47 | 26.47 | 1,773,271 | -0.69(-2.55%) |
Oct 04, 2005 | 27.53 | 27.60 | 27.15 | 27.17 | 1,012,866 | -0.37(-1.33%) |