Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.81 | 24.05 | 23.81 | 23.99 | 1,114,482 | +0.01(+0.04%) |
Dec 29, 2005 | 24.12 | 24.27 | 23.87 | 23.98 | 1,042,697 | -0.11(-0.45%) |
Dec 28, 2005 | 24.20 | 24.30 | 23.87 | 24.09 | 1,470,869 | +0.34(+1.45%) |
Dec 27, 2005 | 23.98 | 24.10 | 23.66 | 23.74 | 955,034 | -0.20(-0.83%) |
Dec 23, 2005 | 23.85 | 24.06 | 23.79 | 23.94 | 1,087,907 | +0.04(+0.15%) |
Dec 22, 2005 | 24.47 | 24.51 | 23.71 | 23.91 | 2,016,366 | -0.56(-2.30%) |
Dec 21, 2005 | 24.63 | 24.67 | 24.41 | 24.47 | 1,393,240 | -0.24(-0.99%) |
Dec 20, 2005 | 24.98 | 25.13 | 24.66 | 24.71 | 1,485,424 | -0.26(-1.05%) |
Dec 19, 2005 | 24.65 | 25.06 | 24.61 | 24.98 | 1,832,659 | +0.26(+1.06%) |
Dec 16, 2005 | 24.97 | 25.03 | 24.67 | 24.71 | 1,615,210 | -0.25(-1.02%) |
Dec 15, 2005 | 25.26 | 25.51 | 24.94 | 24.97 | 1,632,633 | -0.07(-0.29%) |
Dec 14, 2005 | 24.97 | 25.07 | 24.74 | 25.04 | 1,163,551 | -0.03(-0.11%) |
Dec 13, 2005 | 24.71 | 25.16 | 24.71 | 25.07 | 1,181,745 | +0.17(+0.69%) |
Dec 12, 2005 | 24.76 | 25.13 | 24.76 | 24.89 | 1,142,049 | +0.15(+0.59%) |
Dec 09, 2005 | 24.58 | 24.83 | 24.50 | 24.75 | 936,067 | +0.15(+0.59%) |
Dec 08, 2005 | 24.71 | 24.83 | 24.53 | 24.60 | 1,869,379 | -0.25(-1.02%) |
Dec 07, 2005 | 24.05 | 24.92 | 24.03 | 24.86 | 3,638,634 | +0.73(+3.01%) |
Dec 06, 2005 | 24.39 | 24.39 | 24.05 | 24.13 | 1,289,036 | -0.21(-0.86%) |
Dec 05, 2005 | 24.48 | 24.48 | 24.12 | 24.34 | 1,211,518 | -0.21(-0.85%) |
Dec 02, 2005 | 24.71 | 24.89 | 24.49 | 24.55 | 1,017,997 | -0.28(-1.13%) |
Dec 01, 2005 | 24.95 | 25.08 | 24.80 | 24.83 | 1,007,632 | -0.11(-0.44%) |
Nov 30, 2005 | 25.21 | 25.33 | 24.91 | 24.94 | 852,153 | -0.27(-1.08%) |
Nov 29, 2005 | 25.39 | 25.48 | 25.18 | 25.21 | 615,187 | -0.14(-0.54%) |
Nov 28, 2005 | 25.62 | 25.84 | 25.33 | 25.35 | 638,674 | +0.05(+0.22%) |
Nov 25, 2005 | 25.35 | 25.36 | 25.19 | 25.29 | 251,852 | -0.01(-0.04%) |
Nov 23, 2005 | 25.12 | 25.44 | 25.06 | 25.30 | 561,376 | +0.09(+0.36%) |
Nov 22, 2005 | 25.26 | 25.28 | 25.04 | 25.21 | 674,621 | -0.18(-0.71%) |
Nov 21, 2005 | 25.39 | 25.51 | 25.25 | 25.39 | 466,655 | +0.02(+0.07%) |
Nov 18, 2005 | 25.52 | 25.67 | 25.08 | 25.37 | 1,349,574 | -0.11(-0.43%) |
Nov 17, 2005 | 25.47 | 25.54 | 25.17 | 25.48 | 1,007,411 | +0.19(+0.75%) |
Nov 16, 2005 | 25.95 | 25.95 | 25.14 | 25.29 | 1,300,945 | -0.56(-2.17%) |
Nov 15, 2005 | 26.44 | 26.44 | 25.71 | 25.86 | 1,350,125 | -0.56(-2.13%) |
Nov 14, 2005 | 26.62 | 26.74 | 26.30 | 26.42 | 1,065,302 | -0.08(-0.31%) |
Nov 11, 2005 | 26.66 | 26.71 | 26.32 | 26.50 | 718,618 | -0.10(-0.38%) |
Nov 10, 2005 | 26.07 | 26.60 | 26.07 | 26.60 | 939,375 | +0.50(+1.91%) |
Nov 09, 2005 | 26.05 | 26.22 | 25.91 | 26.10 | 1,405,921 | +0.20(+0.77%) |
Nov 08, 2005 | 25.80 | 25.97 | 25.62 | 25.90 | 963,635 | -0.08(-0.31%) |
Nov 07, 2005 | 25.78 | 26.05 | 25.68 | 25.98 | 1,007,521 | +0.20(+0.77%) |
Nov 04, 2005 | 25.85 | 25.92 | 25.62 | 25.78 | 782,574 | +0.06(+0.25%) |
Nov 03, 2005 | 25.47 | 25.92 | 25.36 | 25.72 | 1,640,462 | +0.30(+1.18%) |
Nov 02, 2005 | 24.76 | 25.75 | 24.69 | 25.42 | 3,242,771 | +0.73(+2.94%) |
Nov 01, 2005 | 24.70 | 24.96 | 24.26 | 24.69 | 2,512,353 | -0.01(-0.04%) |
Oct 31, 2005 | 24.71 | 24.85 | 24.52 | 24.70 | 943,786 | -0.04(-0.15%) |
Oct 28, 2005 | 24.26 | 24.74 | 24.10 | 24.74 | 1,085,702 | +0.57(+2.36%) |
Oct 27, 2005 | 24.62 | 24.75 | 24.09 | 24.17 | 837,598 | -0.54(-2.20%) |
Oct 26, 2005 | 24.77 | 24.84 | 24.62 | 24.71 | 794,703 | -0.05(-0.22%) |
Oct 25, 2005 | 24.80 | 24.82 | 24.52 | 24.77 | 1,139,843 | +0.01(+0.04%) |
Oct 24, 2005 | 24.60 | 24.98 | 24.57 | 24.76 | 1,418,712 | +0.19(+0.78%) |
Oct 21, 2005 | 24.86 | 24.94 | 24.42 | 24.57 | 1,418,933 | -0.24(-0.99%) |
Oct 20, 2005 | 24.98 | 25.24 | 24.62 | 24.81 | 1,430,621 | -0.12(-0.47%) |
Oct 19, 2005 | 25.17 | 25.39 | 24.35 | 24.93 | 3,089,498 | -0.24(-0.94%) |
Oct 18, 2005 | 25.39 | 25.58 | 25.16 | 25.17 | 1,205,012 | -0.21(-0.82%) |
Oct 17, 2005 | 25.44 | 25.69 | 25.33 | 25.37 | 1,127,934 | -0.20(-0.78%) |
Oct 14, 2005 | 25.40 | 25.64 | 25.23 | 25.57 | 702,078 | +0.17(+0.68%) |
Oct 13, 2005 | 25.47 | 25.64 | 25.29 | 25.40 | 1,340,201 | -0.02(-0.07%) |
Oct 12, 2005 | 25.56 | 25.73 | 25.20 | 25.42 | 1,272,937 | -0.34(-1.30%) |
Oct 11, 2005 | 25.95 | 26.25 | 25.68 | 25.76 | 1,181,966 | -0.14(-0.53%) |
Oct 10, 2005 | 26.30 | 26.43 | 25.85 | 25.89 | 1,198,286 | -0.34(-1.28%) |
Oct 07, 2005 | 26.33 | 26.33 | 26.08 | 26.23 | 1,351,007 | +0.11(+0.42%) |
Oct 06, 2005 | 26.08 | 26.44 | 25.85 | 26.12 | 820,506 | +0.03(+0.10%) |
Oct 05, 2005 | 26.30 | 26.39 | 25.97 | 26.09 | 942,794 | -0.18(-0.69%) |
Oct 04, 2005 | 26.45 | 26.72 | 26.06 | 26.27 | 1,192,993 | -0.28(-1.06%) |