Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.97 | 26.04 | 25.79 | 25.86 | 2,506,554 | -0.24(-0.90%) |
Dec 29, 2005 | 26.06 | 26.26 | 26.06 | 26.09 | 2,319,837 | +0.01(+0.05%) |
Dec 28, 2005 | 26.10 | 26.29 | 25.99 | 26.08 | 3,816,451 | +0.07(+0.27%) |
Dec 27, 2005 | 26.49 | 26.72 | 25.97 | 26.01 | 5,556,113 | -0.33(-1.26%) |
Dec 23, 2005 | 25.48 | 26.68 | 25.48 | 26.34 | 2,387,407 | -0.25(-0.94%) |
Dec 22, 2005 | 26.16 | 26.60 | 25.99 | 26.59 | 5,154,442 | +0.44(+1.67%) |
Dec 21, 2005 | 26.79 | 26.83 | 26.11 | 26.15 | 5,820,484 | -0.33(-1.23%) |
Dec 20, 2005 | 26.41 | 26.72 | 26.34 | 26.48 | 6,217,257 | +0.20(+0.77%) |
Dec 19, 2005 | 26.29 | 26.41 | 26.15 | 26.28 | 5,502,374 | -0.01(-0.05%) |
Dec 16, 2005 | 26.36 | 26.65 | 26.23 | 26.29 | 10,445,608 | -0.06(-0.21%) |
Dec 15, 2005 | 26.04 | 26.42 | 25.90 | 26.35 | 8,207,747 | +0.32(+1.23%) |
Dec 14, 2005 | 26.03 | 26.67 | 25.51 | 26.03 | 27,317,088 | +1.12(+4.52%) |
Dec 13, 2005 | 24.95 | 25.16 | 24.70 | 24.90 | 7,231,951 | -0.12(-0.47%) |
Dec 12, 2005 | 25.11 | 25.31 | 24.77 | 25.02 | 3,971,184 | +0.24(+0.95%) |
Dec 09, 2005 | 24.74 | 24.86 | 24.61 | 24.79 | 6,839,933 | +0.04(+0.17%) |
Dec 08, 2005 | 25.02 | 25.11 | 24.68 | 24.74 | 3,069,729 | -0.22(-0.89%) |
Dec 07, 2005 | 25.16 | 25.22 | 24.83 | 24.97 | 4,394,754 | -0.10(-0.42%) |
Dec 06, 2005 | 24.99 | 25.37 | 24.93 | 25.07 | 4,294,912 | +0.13(+0.53%) |
Dec 05, 2005 | 25.04 | 25.04 | 24.71 | 24.94 | 5,551,359 | -0.09(-0.36%) |
Dec 02, 2005 | 25.79 | 25.79 | 24.97 | 25.03 | 11,483,066 | -0.83(-3.22%) |
Dec 01, 2005 | 25.60 | 25.99 | 25.52 | 25.86 | 4,481,340 | +0.50(+1.97%) |
Nov 30, 2005 | 25.78 | 25.91 | 25.34 | 25.36 | 6,274,597 | -0.17(-0.65%) |
Nov 29, 2005 | 25.49 | 25.61 | 25.33 | 25.53 | 4,588,674 | +0.25(+0.99%) |
Nov 28, 2005 | 25.66 | 25.82 | 25.27 | 25.28 | 4,338,710 | -0.35(-1.35%) |
Nov 25, 2005 | 25.79 | 25.90 | 25.63 | 25.63 | 1,384,382 | -0.03(-0.11%) |
Nov 23, 2005 | 25.56 | 25.82 | 25.54 | 25.65 | 3,917,157 | +0.01(+0.05%) |
Nov 22, 2005 | 25.33 | 25.78 | 25.25 | 25.64 | 6,587,808 | +0.20(+0.79%) |
Nov 21, 2005 | 25.31 | 25.52 | 25.17 | 25.44 | 4,506,985 | +0.19(+0.74%) |
Nov 18, 2005 | 25.67 | 25.67 | 25.13 | 25.25 | 8,718,192 | -0.03(-0.14%) |
Nov 17, 2005 | 25.54 | 25.67 | 25.27 | 25.29 | 6,448,059 | -0.18(-0.71%) |
Nov 16, 2005 | 25.49 | 25.57 | 25.38 | 25.47 | 5,381,643 | +0.10(+0.38%) |
Nov 15, 2005 | 25.36 | 25.66 | 25.28 | 25.37 | 5,429,330 | -0.03(-0.11%) |
Nov 14, 2005 | 25.11 | 25.40 | 25.02 | 25.40 | 4,326,031 | +0.23(+0.91%) |
Nov 11, 2005 | 24.94 | 25.23 | 24.81 | 25.17 | 4,924,360 | +0.22(+0.89%) |
Nov 10, 2005 | 24.87 | 24.98 | 24.63 | 24.95 | 7,048,549 | +0.13(+0.53%) |
Nov 09, 2005 | 24.71 | 25.02 | 24.68 | 24.81 | 4,449,501 | -0.01(-0.06%) |
Nov 08, 2005 | 24.81 | 24.94 | 24.63 | 24.83 | 5,589,538 | -0.09(-0.36%) |
Nov 07, 2005 | 24.93 | 25.02 | 24.71 | 24.92 | 4,710,990 | +0.00(+0.00%) |
Nov 04, 2005 | 24.85 | 25.04 | 24.71 | 24.92 | 7,523,840 | +0.33(+1.33%) |
Nov 03, 2005 | 24.22 | 24.68 | 24.20 | 24.59 | 8,359,742 | +0.37(+1.55%) |
Nov 02, 2005 | 23.91 | 24.29 | 23.82 | 24.22 | 5,017,430 | +0.26(+1.07%) |
Nov 01, 2005 | 23.81 | 24.13 | 23.43 | 23.96 | 7,023,192 | +0.22(+0.94%) |
Oct 31, 2005 | 23.54 | 23.90 | 23.43 | 23.74 | 6,151,992 | +0.42(+1.79%) |
Oct 28, 2005 | 23.19 | 23.40 | 22.93 | 23.32 | 6,138,738 | +0.13(+0.57%) |
Oct 27, 2005 | 23.38 | 23.40 | 23.18 | 23.19 | 4,693,269 | -0.28(-1.18%) |
Oct 26, 2005 | 23.41 | 23.84 | 23.26 | 23.47 | 5,587,521 | +0.06(+0.27%) |
Oct 25, 2005 | 24.04 | 24.04 | 23.31 | 23.41 | 8,524,416 | -0.13(-0.56%) |
Oct 24, 2005 | 23.15 | 23.56 | 22.95 | 23.54 | 7,661,572 | +0.49(+2.11%) |
Oct 21, 2005 | 23.16 | 23.24 | 22.68 | 23.05 | 11,047,250 | -0.10(-0.45%) |
Oct 20, 2005 | 23.57 | 23.75 | 22.97 | 23.16 | 12,132,540 | -0.48(-2.03%) |
Oct 19, 2005 | 24.32 | 25.44 | 22.91 | 23.63 | 18,008,780 | -1.30(-5.23%) |
Oct 18, 2005 | 25.06 | 25.20 | 24.68 | 24.94 | 6,301,250 | -0.31(-1.21%) |
Oct 17, 2005 | 24.99 | 25.27 | 24.90 | 25.24 | 3,209,622 | +0.19(+0.75%) |
Oct 14, 2005 | 24.90 | 25.13 | 24.83 | 25.06 | 3,182,104 | +0.16(+0.64%) |
Oct 13, 2005 | 24.59 | 25.13 | 24.52 | 24.90 | 4,834,315 | +0.08(+0.34%) |
Oct 12, 2005 | 25.02 | 25.33 | 24.64 | 24.81 | 4,338,133 | -0.20(-0.80%) |
Oct 11, 2005 | 24.90 | 25.33 | 24.78 | 25.02 | 4,118,857 | +0.12(+0.47%) |
Oct 10, 2005 | 25.35 | 25.36 | 24.81 | 24.90 | 4,848,290 | -0.47(-1.86%) |
Oct 07, 2005 | 25.30 | 25.46 | 25.20 | 25.37 | 3,278,056 | +0.11(+0.44%) |
Oct 06, 2005 | 25.31 | 25.71 | 25.20 | 25.26 | 4,611,437 | -0.17(-0.66%) |
Oct 05, 2005 | 25.58 | 25.96 | 25.42 | 25.42 | 3,823,943 | -0.10(-0.41%) |
Oct 04, 2005 | 25.73 | 25.99 | 25.53 | 25.53 | 3,610,429 | -0.20(-0.78%) |