Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.11 | 24.11 | 23.67 | 23.67 | 4,485,188 | -0.43(-1.78%) |
Dec 29, 2005 | 24.34 | 24.47 | 24.02 | 24.09 | 3,092,629 | -0.32(-1.32%) |
Dec 28, 2005 | 24.71 | 24.77 | 24.29 | 24.42 | 3,477,713 | -0.33(-1.33%) |
Dec 27, 2005 | 25.13 | 25.15 | 24.66 | 24.75 | 2,399,655 | -0.17(-0.67%) |
Dec 23, 2005 | 24.90 | 25.16 | 24.90 | 24.91 | 3,171,930 | +0.04(+0.17%) |
Dec 22, 2005 | 25.11 | 25.26 | 24.37 | 24.87 | 15,667,753 | -1.13(-4.35%) |
Dec 21, 2005 | 25.80 | 26.14 | 25.63 | 26.00 | 4,925,920 | +0.43(+1.70%) |
Dec 20, 2005 | 25.45 | 25.93 | 25.27 | 25.57 | 3,947,214 | +0.14(+0.54%) |
Dec 19, 2005 | 25.24 | 25.60 | 25.13 | 25.43 | 3,968,113 | -0.01(-0.02%) |
Dec 16, 2005 | 25.76 | 26.00 | 25.42 | 25.44 | 7,435,558 | -0.38(-1.49%) |
Dec 15, 2005 | 26.21 | 26.32 | 25.67 | 25.82 | 3,683,354 | -0.39(-1.49%) |
Dec 14, 2005 | 26.14 | 26.38 | 26.07 | 26.21 | 3,224,373 | +0.10(+0.38%) |
Dec 13, 2005 | 25.79 | 26.16 | 25.75 | 26.11 | 2,692,284 | +0.38(+1.50%) |
Dec 12, 2005 | 25.69 | 25.78 | 25.58 | 25.73 | 2,119,053 | +0.17(+0.66%) |
Dec 09, 2005 | 25.65 | 25.78 | 25.25 | 25.56 | 4,104,870 | -0.11(-0.44%) |
Dec 08, 2005 | 26.17 | 26.17 | 25.47 | 25.67 | 3,692,335 | -0.33(-1.27%) |
Dec 07, 2005 | 25.90 | 26.05 | 25.80 | 26.00 | 3,261,360 | -0.19(-0.71%) |
Dec 06, 2005 | 26.23 | 26.35 | 26.14 | 26.19 | 2,928,166 | -0.03(-0.12%) |
Dec 05, 2005 | 26.68 | 26.68 | 26.02 | 26.22 | 3,275,399 | -0.39(-1.45%) |
Dec 02, 2005 | 26.61 | 26.67 | 26.44 | 26.60 | 2,569,144 | -0.18(-0.67%) |
Dec 01, 2005 | 26.53 | 26.82 | 26.19 | 26.78 | 2,905,807 | +0.45(+1.72%) |
Nov 30, 2005 | 26.35 | 26.51 | 26.14 | 26.33 | 3,280,831 | -0.06(-0.21%) |
Nov 29, 2005 | 26.08 | 26.46 | 25.98 | 26.39 | 4,069,194 | +0.31(+1.19%) |
Nov 28, 2005 | 26.13 | 26.45 | 25.89 | 26.08 | 5,956,297 | -0.79(-2.94%) |
Nov 25, 2005 | 26.71 | 26.89 | 26.66 | 26.86 | 665,731 | +0.06(+0.21%) |
Nov 23, 2005 | 26.49 | 26.93 | 26.39 | 26.81 | 2,401,822 | +0.25(+0.93%) |
Nov 22, 2005 | 26.51 | 26.64 | 26.31 | 26.56 | 2,874,630 | -0.03(-0.12%) |
Nov 21, 2005 | 26.45 | 26.70 | 26.29 | 26.59 | 3,552,163 | +0.14(+0.54%) |
Nov 18, 2005 | 26.71 | 26.73 | 26.21 | 26.45 | 5,281,339 | +0.08(+0.31%) |
Nov 17, 2005 | 25.76 | 26.54 | 25.67 | 26.37 | 4,902,641 | +0.70(+2.71%) |
Nov 16, 2005 | 25.37 | 25.72 | 25.37 | 25.67 | 2,865,845 | +0.26(+1.03%) |
Nov 15, 2005 | 25.35 | 25.61 | 25.32 | 25.41 | 2,476,108 | +0.11(+0.44%) |
Nov 14, 2005 | 25.30 | 25.47 | 25.20 | 25.30 | 2,248,953 | +0.02(+0.07%) |
Nov 11, 2005 | 25.03 | 25.32 | 24.90 | 25.28 | 2,677,984 | -0.15(-0.59%) |
Nov 10, 2005 | 24.80 | 25.50 | 24.73 | 25.43 | 4,770,867 | +0.70(+2.81%) |
Nov 09, 2005 | 24.93 | 24.94 | 24.42 | 24.73 | 2,993,563 | -0.08(-0.33%) |
Nov 08, 2005 | 25.19 | 25.20 | 24.72 | 24.81 | 2,089,984 | -0.29(-1.16%) |
Nov 07, 2005 | 25.00 | 25.30 | 25.00 | 25.11 | 2,347,606 | +0.10(+0.40%) |
Nov 04, 2005 | 24.98 | 25.15 | 24.72 | 25.01 | 2,622,468 | +0.01(+0.02%) |
Nov 03, 2005 | 24.82 | 25.26 | 24.78 | 25.00 | 4,554,964 | +0.33(+1.33%) |
Nov 02, 2005 | 24.52 | 24.83 | 24.39 | 24.67 | 3,303,772 | +0.19(+0.79%) |
Nov 01, 2005 | 24.11 | 24.48 | 24.03 | 24.48 | 5,567,017 | +0.42(+1.73%) |
Oct 31, 2005 | 23.87 | 24.22 | 23.87 | 24.06 | 4,498,734 | +0.19(+0.81%) |
Oct 28, 2005 | 23.91 | 24.21 | 23.82 | 23.87 | 3,929,905 | +0.28(+1.18%) |
Oct 27, 2005 | 23.85 | 23.97 | 23.44 | 23.59 | 3,729,496 | -0.36(-1.50%) |
Oct 26, 2005 | 23.59 | 24.06 | 23.56 | 23.95 | 5,268,729 | +0.32(+1.37%) |
Oct 25, 2005 | 23.54 | 23.63 | 23.31 | 23.63 | 2,284,743 | +0.03(+0.13%) |
Oct 24, 2005 | 23.46 | 23.76 | 23.33 | 23.60 | 3,443,733 | +0.27(+1.14%) |
Oct 21, 2005 | 23.50 | 23.52 | 23.20 | 23.33 | 3,853,138 | +0.07(+0.32%) |
Oct 20, 2005 | 23.39 | 23.54 | 23.07 | 23.26 | 6,076,058 | +0.07(+0.29%) |
Oct 19, 2005 | 22.63 | 23.26 | 22.47 | 23.19 | 4,765,322 | +0.58(+2.55%) |
Oct 18, 2005 | 22.49 | 22.79 | 22.46 | 22.61 | 2,515,879 | +0.02(+0.08%) |
Oct 17, 2005 | 22.65 | 22.78 | 22.33 | 22.59 | 2,327,216 | -0.09(-0.38%) |
Oct 14, 2005 | 22.79 | 22.87 | 22.51 | 22.68 | 3,240,939 | -0.24(-1.06%) |
Oct 13, 2005 | 22.93 | 23.21 | 22.74 | 22.92 | 2,652,106 | -0.12(-0.54%) |
Oct 12, 2005 | 23.23 | 23.55 | 22.92 | 23.05 | 2,672,671 | -0.21(-0.91%) |
Oct 11, 2005 | 23.34 | 23.44 | 22.91 | 23.26 | 3,166,057 | -0.09(-0.40%) |
Oct 10, 2005 | 23.33 | 23.46 | 23.18 | 23.35 | 3,060,124 | -0.02(-0.08%) |
Oct 07, 2005 | 23.52 | 23.70 | 23.28 | 23.37 | 2,552,503 | -0.05(-0.21%) |
Oct 06, 2005 | 23.22 | 23.72 | 23.14 | 23.42 | 7,622,379 | +0.16(+0.69%) |
Oct 05, 2005 | 23.13 | 23.62 | 23.12 | 23.26 | 3,884,510 | +0.04(+0.16%) |
Oct 04, 2005 | 23.02 | 23.41 | 22.99 | 23.22 | 3,731,793 | +0.26(+1.14%) |