Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.92 | 23.92 | 23.48 | 23.48 | 4,521,753 | -0.42(-1.78%) |
Dec 29, 2005 | 24.14 | 24.27 | 23.83 | 23.90 | 3,117,841 | -0.32(-1.32%) |
Dec 28, 2005 | 24.51 | 24.57 | 24.10 | 24.22 | 3,506,064 | -0.33(-1.33%) |
Dec 27, 2005 | 24.92 | 24.95 | 24.46 | 24.55 | 2,419,218 | -0.17(-0.67%) |
Dec 23, 2005 | 24.70 | 24.95 | 24.69 | 24.71 | 3,197,788 | +0.04(+0.17%) |
Dec 22, 2005 | 24.91 | 25.06 | 24.18 | 24.67 | 15,795,482 | -1.12(-4.35%) |
Dec 21, 2005 | 25.59 | 25.93 | 25.42 | 25.79 | 4,966,078 | +0.43(+1.70%) |
Dec 20, 2005 | 25.24 | 25.72 | 25.07 | 25.36 | 3,979,393 | +0.14(+0.54%) |
Dec 19, 2005 | 25.04 | 25.40 | 24.93 | 25.22 | 4,000,463 | -0.01(-0.02%) |
Dec 16, 2005 | 25.55 | 25.79 | 25.22 | 25.23 | 7,496,175 | -0.38(-1.49%) |
Dec 15, 2005 | 26.00 | 26.11 | 25.46 | 25.61 | 3,713,382 | -0.39(-1.49%) |
Dec 14, 2005 | 25.93 | 26.17 | 25.86 | 26.00 | 3,250,659 | +0.10(+0.38%) |
Dec 13, 2005 | 25.58 | 25.94 | 25.54 | 25.90 | 2,714,232 | +0.38(+1.50%) |
Dec 12, 2005 | 25.48 | 25.57 | 25.38 | 25.52 | 2,136,328 | +0.17(+0.66%) |
Dec 09, 2005 | 25.44 | 25.57 | 25.05 | 25.35 | 4,138,335 | -0.11(-0.44%) |
Dec 08, 2005 | 25.96 | 25.96 | 25.27 | 25.46 | 3,722,436 | -0.33(-1.27%) |
Dec 07, 2005 | 25.69 | 25.84 | 25.59 | 25.79 | 3,287,948 | -0.18(-0.71%) |
Dec 06, 2005 | 26.02 | 26.14 | 25.93 | 25.98 | 2,952,037 | -0.03(-0.12%) |
Dec 05, 2005 | 26.46 | 26.46 | 25.81 | 26.01 | 3,302,101 | -0.38(-1.45%) |
Dec 02, 2005 | 26.39 | 26.46 | 26.22 | 26.39 | 2,590,088 | -0.18(-0.67%) |
Dec 01, 2005 | 26.31 | 26.60 | 25.98 | 26.57 | 2,929,497 | +0.45(+1.72%) |
Nov 30, 2005 | 26.14 | 26.30 | 25.93 | 26.12 | 3,307,577 | -0.06(-0.21%) |
Nov 29, 2005 | 25.86 | 26.25 | 25.77 | 26.17 | 4,102,368 | +0.31(+1.19%) |
Nov 28, 2005 | 25.92 | 26.23 | 25.68 | 25.86 | 6,004,855 | -0.78(-2.94%) |
Nov 25, 2005 | 26.49 | 26.67 | 26.45 | 26.65 | 671,158 | +0.06(+0.21%) |
Nov 23, 2005 | 26.28 | 26.71 | 26.17 | 26.59 | 2,421,402 | +0.25(+0.94%) |
Nov 22, 2005 | 26.30 | 26.42 | 26.10 | 26.34 | 2,898,065 | -0.03(-0.12%) |
Nov 21, 2005 | 26.24 | 26.48 | 26.08 | 26.38 | 3,581,122 | +0.14(+0.54%) |
Nov 18, 2005 | 26.49 | 26.51 | 26.00 | 26.23 | 5,324,395 | +0.08(+0.31%) |
Nov 17, 2005 | 25.56 | 26.33 | 25.46 | 26.15 | 4,942,609 | +0.69(+2.71%) |
Nov 16, 2005 | 25.17 | 25.51 | 25.16 | 25.46 | 2,889,209 | +0.26(+1.03%) |
Nov 15, 2005 | 25.14 | 25.40 | 25.12 | 25.21 | 2,496,294 | +0.11(+0.44%) |
Nov 14, 2005 | 25.09 | 25.26 | 25.00 | 25.09 | 2,267,287 | +0.02(+0.07%) |
Nov 11, 2005 | 24.83 | 25.11 | 24.69 | 25.08 | 2,699,815 | -0.15(-0.59%) |
Nov 10, 2005 | 24.60 | 25.29 | 24.53 | 25.22 | 4,809,761 | +0.69(+2.81%) |
Nov 09, 2005 | 24.73 | 24.74 | 24.23 | 24.53 | 3,017,968 | -0.08(-0.33%) |
Nov 08, 2005 | 24.98 | 25.00 | 24.52 | 24.61 | 2,107,022 | -0.29(-1.16%) |
Nov 07, 2005 | 24.80 | 25.09 | 24.80 | 24.90 | 2,366,745 | +0.10(+0.40%) |
Nov 04, 2005 | 24.77 | 24.95 | 24.52 | 24.81 | 2,643,848 | +0.01(+0.03%) |
Nov 03, 2005 | 24.62 | 25.05 | 24.58 | 24.80 | 4,592,098 | +0.33(+1.33%) |
Nov 02, 2005 | 24.32 | 24.63 | 24.19 | 24.47 | 3,330,706 | +0.19(+0.79%) |
Nov 01, 2005 | 23.92 | 24.28 | 23.83 | 24.28 | 5,612,402 | +0.41(+1.73%) |
Oct 31, 2005 | 23.68 | 24.02 | 23.68 | 23.87 | 4,535,409 | +0.19(+0.81%) |
Oct 28, 2005 | 23.72 | 24.02 | 23.62 | 23.68 | 3,961,943 | +0.28(+1.18%) |
Oct 27, 2005 | 23.65 | 23.78 | 23.25 | 23.40 | 3,759,900 | -0.36(-1.50%) |
Oct 26, 2005 | 23.40 | 23.87 | 23.37 | 23.76 | 5,311,682 | +0.32(+1.37%) |
Oct 25, 2005 | 23.35 | 23.44 | 23.12 | 23.44 | 2,303,369 | +0.03(+0.13%) |
Oct 24, 2005 | 23.27 | 23.57 | 23.14 | 23.41 | 3,471,807 | +0.26(+1.14%) |
Oct 21, 2005 | 23.31 | 23.33 | 23.01 | 23.14 | 3,884,551 | +0.07(+0.32%) |
Oct 20, 2005 | 23.20 | 23.35 | 22.88 | 23.07 | 6,125,592 | +0.07(+0.29%) |
Oct 19, 2005 | 22.45 | 23.07 | 22.29 | 23.00 | 4,804,170 | +0.57(+2.55%) |
Oct 18, 2005 | 22.30 | 22.61 | 22.28 | 22.43 | 2,536,389 | +0.02(+0.08%) |
Oct 17, 2005 | 22.47 | 22.60 | 22.15 | 22.41 | 2,346,189 | -0.09(-0.38%) |
Oct 14, 2005 | 22.61 | 22.68 | 22.33 | 22.50 | 3,267,361 | -0.24(-1.06%) |
Oct 13, 2005 | 22.75 | 23.03 | 22.55 | 22.74 | 2,673,727 | -0.12(-0.54%) |
Oct 12, 2005 | 23.04 | 23.36 | 22.74 | 22.86 | 2,694,460 | -0.21(-0.91%) |
Oct 11, 2005 | 23.15 | 23.25 | 22.72 | 23.07 | 3,191,868 | -0.09(-0.40%) |
Oct 10, 2005 | 23.14 | 23.27 | 22.99 | 23.16 | 3,085,072 | -0.02(-0.08%) |
Oct 07, 2005 | 23.33 | 23.51 | 23.09 | 23.18 | 2,573,312 | -0.05(-0.21%) |
Oct 06, 2005 | 23.03 | 23.52 | 22.96 | 23.23 | 7,684,520 | +0.16(+0.69%) |
Oct 05, 2005 | 22.94 | 23.43 | 22.93 | 23.07 | 3,916,178 | +0.04(+0.16%) |
Oct 04, 2005 | 22.83 | 23.22 | 22.80 | 23.03 | 3,762,216 | +0.26(+1.14%) |