Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.50 | 24.64 | 24.00 | 24.16 | 740,414 | -0.50(-2.03%) |
Dec 29, 2005 | 24.58 | 24.76 | 24.28 | 24.66 | 403,429 | +0.09(+0.37%) |
Dec 28, 2005 | 24.50 | 24.75 | 24.44 | 24.57 | 334,700 | +0.16(+0.66%) |
Dec 27, 2005 | 24.86 | 25.10 | 24.27 | 24.41 | 441,200 | -0.44(-1.77%) |
Dec 23, 2005 | 25.04 | 25.10 | 24.75 | 24.85 | 159,944 | -0.16(-0.64%) |
Dec 22, 2005 | 24.80 | 25.20 | 24.70 | 25.01 | 232,422 | +0.27(+1.09%) |
Dec 21, 2005 | 24.71 | 24.94 | 24.60 | 24.74 | 219,128 | +0.10(+0.41%) |
Dec 20, 2005 | 24.50 | 24.96 | 24.50 | 24.64 | 329,086 | +0.10(+0.41%) |
Dec 19, 2005 | 25.01 | 25.26 | 24.50 | 24.54 | 455,607 | -0.47(-1.88%) |
Dec 16, 2005 | 25.14 | 25.26 | 24.87 | 25.01 | 662,658 | +0.00(+0.00%) |
Dec 15, 2005 | 25.49 | 25.49 | 24.98 | 25.01 | 532,203 | -0.39(-1.54%) |
Dec 14, 2005 | 24.99 | 25.44 | 24.99 | 25.40 | 386,207 | +0.31(+1.24%) |
Dec 13, 2005 | 25.15 | 25.48 | 25.00 | 25.09 | 570,393 | -0.17(-0.67%) |
Dec 12, 2005 | 26.04 | 26.05 | 25.14 | 25.26 | 741,529 | -0.70(-2.70%) |
Dec 09, 2005 | 25.82 | 26.21 | 25.36 | 25.96 | 420,647 | +0.28(+1.09%) |
Dec 08, 2005 | 26.03 | 26.29 | 25.50 | 25.68 | 573,028 | -0.38(-1.46%) |
Dec 07, 2005 | 25.83 | 26.17 | 25.79 | 26.06 | 303,477 | +0.20(+0.77%) |
Dec 06, 2005 | 26.35 | 26.50 | 25.84 | 25.86 | 664,759 | -0.43(-1.64%) |
Dec 05, 2005 | 26.10 | 26.80 | 26.04 | 26.29 | 1,561,291 | +0.25(+0.96%) |
Dec 02, 2005 | 25.49 | 26.12 | 25.49 | 26.04 | 835,369 | +0.58(+2.28%) |
Dec 01, 2005 | 25.00 | 25.55 | 24.96 | 25.46 | 816,690 | +0.52(+2.09%) |
Nov 30, 2005 | 24.89 | 24.99 | 24.10 | 24.94 | 1,155,261 | +0.24(+0.97%) |
Nov 29, 2005 | 25.28 | 25.45 | 24.70 | 24.70 | 925,228 | -0.61(-2.41%) |
Nov 28, 2005 | 26.19 | 26.20 | 25.17 | 25.31 | 1,080,052 | -0.49(-1.90%) |
Nov 25, 2005 | 25.92 | 25.92 | 25.51 | 25.80 | 365,740 | +0.12(+0.47%) |
Nov 23, 2005 | 25.36 | 25.86 | 25.26 | 25.68 | 955,711 | +0.42(+1.66%) |
Nov 22, 2005 | 24.95 | 25.46 | 24.77 | 25.26 | 1,146,260 | +0.32(+1.28%) |
Nov 21, 2005 | 24.99 | 25.13 | 24.74 | 24.94 | 840,945 | +0.02(+0.08%) |
Nov 18, 2005 | 24.88 | 24.99 | 24.58 | 24.92 | 613,833 | +0.09(+0.36%) |
Nov 17, 2005 | 24.57 | 25.00 | 24.47 | 24.83 | 726,389 | +0.21(+0.85%) |
Nov 16, 2005 | 24.70 | 24.83 | 24.35 | 24.62 | 339,003 | -0.15(-0.61%) |
Nov 15, 2005 | 25.15 | 25.19 | 24.53 | 24.77 | 660,545 | -0.34(-1.35%) |
Nov 14, 2005 | 24.85 | 25.69 | 24.71 | 25.11 | 1,070,848 | +0.10(+0.40%) |
Nov 11, 2005 | 25.01 | 25.20 | 24.72 | 25.01 | 700,144 | +0.00(+0.00%) |
Nov 10, 2005 | 24.50 | 25.16 | 24.40 | 25.01 | 842,852 | +0.32(+1.30%) |
Nov 09, 2005 | 24.30 | 24.95 | 24.08 | 24.69 | 1,240,967 | +0.69(+2.88%) |
Nov 08, 2005 | 23.60 | 24.57 | 23.32 | 24.00 | 1,592,710 | +0.04(+0.17%) |
Nov 07, 2005 | 24.10 | 25.22 | 23.92 | 23.96 | 2,227,178 | -0.05(-0.23%) |
Nov 04, 2005 | 23.49 | 24.45 | 23.49 | 24.02 | 4,490,042 | -0.64(-2.62%) |
Nov 03, 2005 | 25.15 | 25.23 | 24.12 | 24.66 | 3,120,083 | -0.49(-1.95%) |
Nov 02, 2005 | 25.34 | 25.61 | 25.08 | 25.15 | 1,009,542 | -0.21(-0.83%) |
Nov 01, 2005 | 25.19 | 26.36 | 25.03 | 25.36 | 1,511,435 | +0.01(+0.04%) |
Oct 31, 2005 | 25.34 | 25.69 | 25.15 | 25.35 | 1,079,316 | -0.30(-1.17%) |
Oct 28, 2005 | 25.72 | 25.85 | 25.27 | 25.65 | 645,498 | +0.29(+1.14%) |
Oct 27, 2005 | 26.10 | 26.10 | 25.35 | 25.36 | 1,382,394 | -0.86(-3.28%) |
Oct 26, 2005 | 26.14 | 26.72 | 26.00 | 26.22 | 1,046,469 | +0.36(+1.39%) |
Oct 25, 2005 | 25.94 | 26.31 | 25.72 | 25.86 | 1,130,975 | -0.18(-0.69%) |
Oct 24, 2005 | 24.95 | 26.05 | 24.80 | 26.04 | 1,319,293 | +1.30(+5.25%) |
Oct 21, 2005 | 24.31 | 24.90 | 24.31 | 24.74 | 553,057 | +0.55(+2.27%) |
Oct 20, 2005 | 24.29 | 24.61 | 23.99 | 24.19 | 892,974 | -0.10(-0.41%) |
Oct 19, 2005 | 24.00 | 24.50 | 23.70 | 24.29 | 827,578 | +0.23(+0.96%) |
Oct 18, 2005 | 24.10 | 24.44 | 23.94 | 24.06 | 441,167 | -0.06(-0.25%) |
Oct 17, 2005 | 23.99 | 24.13 | 23.80 | 24.12 | 957,774 | +0.13(+0.54%) |
Oct 14, 2005 | 24.38 | 24.38 | 23.80 | 23.99 | 734,012 | -0.22(-0.91%) |
Oct 13, 2005 | 23.86 | 24.61 | 23.45 | 24.21 | 1,131,822 | +0.56(+2.37%) |
Oct 12, 2005 | 24.92 | 24.97 | 23.32 | 23.65 | 2,608,598 | -1.32(-5.29%) |
Oct 11, 2005 | 25.90 | 26.13 | 24.90 | 24.97 | 1,251,363 | -0.85(-3.29%) |
Oct 10, 2005 | 25.59 | 25.91 | 25.53 | 25.82 | 381,806 | +0.24(+0.94%) |
Oct 07, 2005 | 25.72 | 26.09 | 25.51 | 25.58 | 775,383 | -0.14(-0.54%) |
Oct 06, 2005 | 26.10 | 26.12 | 25.50 | 25.72 | 1,341,269 | -0.37(-1.42%) |
Oct 05, 2005 | 26.93 | 27.00 | 26.01 | 26.09 | 910,592 | -0.79(-2.94%) |
Oct 04, 2005 | 27.73 | 27.80 | 26.81 | 26.88 | 1,794,861 | +0.06(+0.22%) |