Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.01 | 25.04 | 24.62 | 24.95 | 2,713,462 | -0.14(-0.55%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.06 | 25.09 | 2,048,851 | -0.32(-1.28%) |
Dec 28, 2005 | 25.50 | 25.52 | 25.26 | 25.42 | 3,621,786 | -0.04(-0.16%) |
Dec 27, 2005 | 25.85 | 25.91 | 25.38 | 25.46 | 2,905,773 | -0.29(-1.13%) |
Dec 23, 2005 | 25.79 | 25.91 | 25.67 | 25.75 | 1,174,839 | -0.01(-0.03%) |
Dec 22, 2005 | 25.70 | 25.77 | 25.53 | 25.76 | 1,980,416 | +0.12(+0.46%) |
Dec 21, 2005 | 25.78 | 25.84 | 25.52 | 25.64 | 3,011,736 | -0.06(-0.23%) |
Dec 20, 2005 | 25.67 | 25.91 | 25.64 | 25.70 | 2,155,718 | -0.03(-0.13%) |
Dec 19, 2005 | 26.03 | 26.13 | 25.64 | 25.73 | 3,496,790 | -0.36(-1.39%) |
Dec 16, 2005 | 26.00 | 26.40 | 25.95 | 26.09 | 6,401,073 | +0.09(+0.36%) |
Dec 15, 2005 | 26.11 | 26.24 | 25.94 | 26.00 | 2,919,357 | -0.11(-0.43%) |
Dec 14, 2005 | 26.01 | 26.30 | 25.86 | 26.11 | 3,141,276 | +0.01(+0.05%) |
Dec 13, 2005 | 25.33 | 26.32 | 25.30 | 26.10 | 7,650,428 | -0.03(-0.10%) |
Dec 12, 2005 | 26.43 | 26.56 | 26.08 | 26.13 | 2,771,554 | -0.40(-1.50%) |
Dec 09, 2005 | 25.76 | 26.66 | 25.76 | 26.52 | 3,518,567 | +0.69(+2.69%) |
Dec 08, 2005 | 26.13 | 26.20 | 25.73 | 25.83 | 2,422,110 | -0.25(-0.96%) |
Dec 07, 2005 | 26.14 | 26.36 | 25.70 | 26.08 | 3,892,259 | -0.28(-1.08%) |
Dec 06, 2005 | 26.53 | 26.60 | 26.31 | 26.36 | 2,732,158 | -0.10(-0.38%) |
Dec 05, 2005 | 26.56 | 26.62 | 26.36 | 26.46 | 3,109,933 | -0.19(-0.72%) |
Dec 02, 2005 | 26.78 | 26.93 | 26.50 | 26.66 | 2,501,029 | -0.17(-0.64%) |
Dec 01, 2005 | 26.79 | 26.89 | 26.63 | 26.83 | 4,122,184 | +0.19(+0.70%) |
Nov 30, 2005 | 27.23 | 27.40 | 26.42 | 26.64 | 5,623,067 | -0.67(-2.47%) |
Nov 29, 2005 | 27.57 | 27.64 | 26.96 | 27.32 | 5,790,566 | -0.57(-2.04%) |
Nov 28, 2005 | 27.99 | 28.12 | 27.88 | 27.89 | 2,893,496 | -0.05(-0.17%) |
Nov 25, 2005 | 28.08 | 28.12 | 27.79 | 27.93 | 750,774 | +0.07(+0.24%) |
Nov 23, 2005 | 27.78 | 28.12 | 27.59 | 27.87 | 2,704,758 | +0.12(+0.43%) |
Nov 22, 2005 | 27.01 | 27.79 | 26.91 | 27.75 | 3,937,774 | +0.48(+1.75%) |
Nov 21, 2005 | 26.73 | 27.33 | 26.64 | 27.27 | 2,305,781 | +0.50(+1.88%) |
Nov 18, 2005 | 27.11 | 27.12 | 26.64 | 26.77 | 3,128,171 | +0.03(+0.10%) |
Nov 17, 2005 | 26.48 | 26.74 | 26.41 | 26.74 | 1,919,980 | +0.31(+1.18%) |
Nov 16, 2005 | 26.64 | 26.79 | 26.38 | 26.43 | 2,683,644 | -0.21(-0.79%) |
Nov 15, 2005 | 27.04 | 27.16 | 26.48 | 26.64 | 3,550,322 | -0.45(-1.66%) |
Nov 14, 2005 | 27.26 | 27.28 | 26.97 | 27.09 | 3,291,843 | -0.24(-0.90%) |
Nov 11, 2005 | 27.39 | 27.42 | 27.02 | 27.34 | 2,331,683 | +0.05(+0.17%) |
Nov 10, 2005 | 26.89 | 27.29 | 26.69 | 27.29 | 3,165,055 | +0.54(+2.03%) |
Nov 09, 2005 | 26.49 | 26.81 | 26.34 | 26.75 | 2,011,661 | +0.21(+0.77%) |
Nov 08, 2005 | 26.82 | 26.95 | 26.45 | 26.54 | 2,302,463 | -0.42(-1.57%) |
Nov 07, 2005 | 26.73 | 27.01 | 26.50 | 26.97 | 2,571,399 | +0.24(+0.89%) |
Nov 04, 2005 | 26.33 | 26.78 | 26.13 | 26.73 | 3,146,935 | +0.48(+1.81%) |
Nov 03, 2005 | 26.48 | 26.50 | 26.17 | 26.25 | 2,905,593 | -0.36(-1.37%) |
Nov 02, 2005 | 26.46 | 26.65 | 26.25 | 26.62 | 2,463,808 | +0.15(+0.57%) |
Nov 01, 2005 | 26.60 | 26.67 | 26.03 | 26.46 | 3,405,156 | -0.08(-0.30%) |
Oct 31, 2005 | 26.73 | 26.87 | 26.43 | 26.54 | 4,440,099 | -0.22(-0.84%) |
Oct 28, 2005 | 26.32 | 27.05 | 26.17 | 26.77 | 8,897,317 | +0.85(+3.29%) |
Oct 27, 2005 | 25.64 | 26.22 | 25.64 | 25.91 | 5,588,486 | +0.15(+0.57%) |
Oct 26, 2005 | 25.07 | 25.93 | 24.71 | 25.77 | 5,528,853 | +0.68(+2.72%) |
Oct 25, 2005 | 25.40 | 25.55 | 24.97 | 25.09 | 3,534,763 | -0.36(-1.40%) |
Oct 24, 2005 | 25.33 | 25.46 | 24.90 | 25.44 | 3,272,380 | +0.30(+1.18%) |
Oct 21, 2005 | 25.61 | 25.62 | 25.05 | 25.15 | 3,541,297 | -0.09(-0.34%) |
Oct 20, 2005 | 25.47 | 25.93 | 25.05 | 25.23 | 5,354,078 | -0.11(-0.42%) |
Oct 19, 2005 | 25.47 | 25.53 | 24.97 | 25.34 | 7,615,126 | -0.32(-1.26%) |
Oct 18, 2005 | 24.63 | 26.18 | 24.34 | 25.66 | 15,467,720 | +1.11(+4.53%) |
Oct 17, 2005 | 24.30 | 25.13 | 24.26 | 24.55 | 5,232,671 | +0.38(+1.59%) |
Oct 14, 2005 | 23.83 | 24.20 | 23.82 | 24.17 | 4,553,810 | +0.33(+1.39%) |
Oct 13, 2005 | 23.32 | 23.88 | 23.29 | 23.84 | 3,670,041 | +0.42(+1.78%) |
Oct 12, 2005 | 23.25 | 23.56 | 23.18 | 23.42 | 3,166,497 | +0.11(+0.48%) |
Oct 11, 2005 | 23.68 | 23.68 | 23.19 | 23.31 | 3,282,012 | -0.29(-1.23%) |
Oct 10, 2005 | 23.76 | 23.99 | 23.59 | 23.60 | 2,503,585 | -0.10(-0.42%) |
Oct 07, 2005 | 23.75 | 23.86 | 23.59 | 23.70 | 3,661,717 | +0.07(+0.28%) |
Oct 06, 2005 | 23.65 | 23.86 | 23.57 | 23.63 | 4,328,166 | +0.01(+0.06%) |
Oct 05, 2005 | 23.85 | 23.89 | 23.62 | 23.62 | 4,565,925 | -0.31(-1.30%) |
Oct 04, 2005 | 24.15 | 24.18 | 23.92 | 23.93 | 3,783,534 | -0.21(-0.88%) |