Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.44 | 26.46 | 26.31 | 26.34 | 2,269,384 | -0.13(-0.49%) |
Dec 29, 2005 | 26.57 | 26.70 | 26.46 | 26.47 | 2,518,294 | -0.10(-0.39%) |
Dec 28, 2005 | 26.77 | 26.81 | 26.43 | 26.57 | 1,920,559 | -0.19(-0.72%) |
Dec 27, 2005 | 26.72 | 26.85 | 26.65 | 26.76 | 3,394,490 | +0.08(+0.30%) |
Dec 23, 2005 | 26.69 | 26.79 | 26.64 | 26.68 | 2,524,802 | +0.05(+0.19%) |
Dec 22, 2005 | 26.47 | 26.75 | 26.45 | 26.63 | 3,150,506 | +0.23(+0.88%) |
Dec 21, 2005 | 26.64 | 26.71 | 26.31 | 26.40 | 2,506,684 | -0.10(-0.36%) |
Dec 20, 2005 | 26.48 | 26.62 | 26.39 | 26.50 | 2,051,259 | +0.05(+0.17%) |
Dec 19, 2005 | 26.63 | 26.69 | 26.33 | 26.45 | 2,164,719 | -0.18(-0.68%) |
Dec 16, 2005 | 26.50 | 26.86 | 26.46 | 26.63 | 3,494,053 | +0.32(+1.23%) |
Dec 15, 2005 | 26.34 | 26.55 | 26.21 | 26.31 | 2,688,924 | -0.03(-0.11%) |
Dec 14, 2005 | 26.15 | 26.42 | 26.10 | 26.34 | 2,220,482 | +0.25(+0.96%) |
Dec 13, 2005 | 25.88 | 26.12 | 25.87 | 26.09 | 2,139,213 | +0.23(+0.90%) |
Dec 12, 2005 | 25.89 | 26.03 | 25.64 | 25.85 | 2,411,518 | +0.01(+0.04%) |
Dec 09, 2005 | 25.67 | 25.89 | 25.67 | 25.84 | 1,768,399 | +0.15(+0.60%) |
Dec 08, 2005 | 25.59 | 25.80 | 25.43 | 25.69 | 2,468,688 | +0.17(+0.67%) |
Dec 07, 2005 | 25.72 | 25.85 | 25.41 | 25.52 | 2,445,116 | -0.12(-0.47%) |
Dec 06, 2005 | 25.84 | 25.88 | 25.62 | 25.64 | 2,692,442 | -0.19(-0.73%) |
Dec 05, 2005 | 26.09 | 26.12 | 25.25 | 25.83 | 1,319,659 | -0.22(-0.83%) |
Dec 02, 2005 | 25.99 | 26.05 | 25.79 | 26.04 | 1,072,333 | +0.06(+0.24%) |
Dec 01, 2005 | 26.21 | 26.21 | 25.84 | 25.98 | 1,704,193 | +0.09(+0.35%) |
Nov 30, 2005 | 25.95 | 26.19 | 25.76 | 25.89 | 2,799,922 | -0.32(-1.21%) |
Nov 29, 2005 | 26.21 | 26.37 | 26.05 | 26.21 | 1,244,194 | +0.14(+0.55%) |
Nov 28, 2005 | 26.24 | 26.38 | 26.04 | 26.06 | 1,266,535 | -0.09(-0.35%) |
Nov 25, 2005 | 26.15 | 26.16 | 26.01 | 26.16 | 408,457 | +0.15(+0.57%) |
Nov 23, 2005 | 26.00 | 26.21 | 25.88 | 26.01 | 1,083,063 | +0.06(+0.22%) |
Nov 22, 2005 | 26.00 | 26.06 | 25.72 | 25.95 | 1,455,987 | -0.06(-0.22%) |
Nov 21, 2005 | 25.88 | 26.05 | 25.85 | 26.01 | 1,378,060 | +0.13(+0.48%) |
Nov 18, 2005 | 25.83 | 25.97 | 25.52 | 25.88 | 2,304,038 | +0.22(+0.86%) |
Nov 17, 2005 | 25.45 | 25.76 | 25.47 | 25.66 | 2,140,796 | +0.21(+0.83%) |
Nov 16, 2005 | 25.38 | 25.66 | 25.38 | 25.45 | 1,975,618 | +0.05(+0.20%) |
Nov 15, 2005 | 25.38 | 25.61 | 25.32 | 25.40 | 1,728,292 | -0.13(-0.49%) |
Nov 14, 2005 | 25.71 | 25.78 | 25.48 | 25.52 | 2,164,192 | -0.57(-2.18%) |
Nov 11, 2005 | 26.33 | 26.33 | 25.93 | 26.09 | 1,791,795 | -0.17(-0.65%) |
Nov 10, 2005 | 26.12 | 26.30 | 25.81 | 26.26 | 1,985,997 | +0.11(+0.41%) |
Nov 09, 2005 | 25.72 | 26.22 | 25.77 | 26.16 | 1,976,674 | +0.44(+1.70%) |
Nov 08, 2005 | 25.70 | 25.96 | 25.64 | 25.72 | 1,257,563 | +0.04(+0.15%) |
Nov 07, 2005 | 25.88 | 26.09 | 25.64 | 25.68 | 1,612,193 | -0.15(-0.59%) |
Nov 04, 2005 | 26.18 | 26.18 | 25.74 | 25.83 | 2,089,958 | -0.09(-0.33%) |
Nov 03, 2005 | 25.98 | 26.17 | 25.82 | 25.92 | 2,589,009 | -0.12(-0.46%) |
Nov 02, 2005 | 25.72 | 26.04 | 25.52 | 26.04 | 1,848,965 | +0.30(+1.15%) |
Nov 01, 2005 | 25.81 | 26.01 | 25.67 | 25.74 | 1,938,502 | -0.12(-0.48%) |
Oct 31, 2005 | 25.71 | 26.01 | 25.63 | 25.87 | 1,906,487 | +0.16(+0.64%) |
Oct 28, 2005 | 25.24 | 25.71 | 25.24 | 25.70 | 1,268,822 | +0.45(+1.80%) |
Oct 27, 2005 | 25.47 | 25.50 | 25.12 | 25.25 | 1,396,003 | -0.22(-0.85%) |
Oct 26, 2005 | 25.72 | 25.72 | 25.38 | 25.46 | 2,118,104 | -0.33(-1.28%) |
Oct 25, 2005 | 26.21 | 26.21 | 25.59 | 25.79 | 2,156,628 | -0.23(-0.90%) |
Oct 24, 2005 | 25.51 | 26.02 | 25.47 | 26.02 | 2,525,682 | +0.51(+2.01%) |
Oct 21, 2005 | 25.58 | 25.64 | 25.21 | 25.51 | 3,200,112 | +0.36(+1.42%) |
Oct 20, 2005 | 25.58 | 25.58 | 25.01 | 25.16 | 2,466,401 | -0.40(-1.56%) |
Oct 19, 2005 | 25.30 | 25.56 | 24.84 | 25.55 | 2,688,924 | +0.20(+0.78%) |
Oct 18, 2005 | 25.56 | 25.60 | 25.18 | 25.35 | 1,984,590 | -0.19(-0.73%) |
Oct 17, 2005 | 25.38 | 25.71 | 25.35 | 25.54 | 1,820,996 | +0.22(+0.88%) |
Oct 14, 2005 | 25.41 | 25.52 | 25.10 | 25.32 | 2,410,110 | +0.03(+0.13%) |
Oct 13, 2005 | 25.61 | 25.71 | 25.16 | 25.29 | 2,559,280 | -0.55(-2.11%) |
Oct 12, 2005 | 25.89 | 26.17 | 25.66 | 25.83 | 2,361,736 | -0.31(-1.17%) |
Oct 11, 2005 | 26.39 | 26.47 | 26.10 | 26.14 | 1,337,953 | -0.18(-0.69%) |
Oct 10, 2005 | 26.73 | 26.74 | 26.18 | 26.32 | 1,634,885 | -0.42(-1.55%) |
Oct 07, 2005 | 26.55 | 26.75 | 26.41 | 26.74 | 1,744,300 | +0.27(+1.01%) |
Oct 06, 2005 | 26.69 | 26.74 | 26.08 | 26.47 | 2,701,941 | -0.23(-0.87%) |
Oct 05, 2005 | 27.26 | 27.43 | 26.70 | 26.70 | 1,758,197 | -0.70(-2.55%) |
Oct 04, 2005 | 27.77 | 27.84 | 27.38 | 27.40 | 1,004,256 | -0.37(-1.33%) |