Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.61 | 24.65 | 24.50 | 24.52 | 1,216,169 | -0.20(-0.83%) |
Dec 29, 2005 | 24.77 | 24.80 | 24.67 | 24.73 | 1,401,847 | +0.00(+0.00%) |
Dec 28, 2005 | 24.90 | 24.90 | 24.61 | 24.73 | 1,616,344 | +0.08(+0.34%) |
Dec 27, 2005 | 24.90 | 24.92 | 24.64 | 24.64 | 1,185,703 | -0.18(-0.72%) |
Dec 23, 2005 | 24.75 | 24.91 | 24.53 | 24.82 | 2,599,284 | +0.06(+0.25%) |
Dec 22, 2005 | 24.78 | 24.83 | 24.71 | 24.76 | 2,204,050 | -0.11(-0.43%) |
Dec 21, 2005 | 24.87 | 24.90 | 24.72 | 24.87 | 2,880,271 | -0.32(-1.25%) |
Dec 20, 2005 | 25.46 | 25.47 | 25.09 | 25.18 | 2,359,879 | -0.06(-0.25%) |
Dec 19, 2005 | 25.52 | 25.55 | 25.18 | 25.25 | 3,895,941 | +0.17(+0.70%) |
Dec 16, 2005 | 25.03 | 25.26 | 25.03 | 25.07 | 3,426,395 | +0.47(+1.90%) |
Dec 15, 2005 | 24.94 | 24.97 | 24.57 | 24.61 | 2,214,342 | -0.41(-1.63%) |
Dec 14, 2005 | 24.98 | 25.12 | 24.90 | 25.01 | 2,106,064 | +0.00(+0.00%) |
Dec 13, 2005 | 24.88 | 25.06 | 24.85 | 25.01 | 3,559,169 | +0.22(+0.90%) |
Dec 12, 2005 | 24.78 | 24.82 | 24.60 | 24.79 | 1,566,528 | +0.17(+0.71%) |
Dec 09, 2005 | 24.61 | 24.74 | 24.54 | 24.61 | 1,736,973 | -0.00(-0.02%) |
Dec 08, 2005 | 24.43 | 24.75 | 24.17 | 24.62 | 2,990,196 | +0.25(+1.02%) |
Dec 07, 2005 | 24.28 | 24.44 | 24.23 | 24.37 | 1,668,424 | -0.16(-0.63%) |
Dec 06, 2005 | 24.61 | 24.70 | 24.48 | 24.53 | 1,840,104 | -0.24(-0.96%) |
Dec 05, 2005 | 24.79 | 24.87 | 24.68 | 24.77 | 4,841,005 | -0.03(-0.12%) |
Dec 02, 2005 | 24.70 | 24.83 | 24.64 | 24.79 | 1,620,667 | +0.28(+1.13%) |
Dec 01, 2005 | 24.33 | 24.55 | 24.33 | 24.52 | 2,438,926 | +0.44(+1.82%) |
Nov 30, 2005 | 24.18 | 24.22 | 24.02 | 24.08 | 3,686,591 | -0.18(-0.74%) |
Nov 29, 2005 | 24.47 | 24.47 | 24.16 | 24.26 | 2,340,941 | +0.24(+0.99%) |
Nov 28, 2005 | 24.17 | 24.18 | 23.90 | 24.02 | 2,835,396 | -0.04(-0.16%) |
Nov 25, 2005 | 24.09 | 24.19 | 23.90 | 24.06 | 1,641,664 | -0.45(-1.82%) |
Nov 23, 2005 | 24.51 | 24.57 | 24.41 | 24.51 | 1,454,957 | +0.11(+0.44%) |
Nov 22, 2005 | 24.07 | 24.41 | 24.03 | 24.40 | 3,237,629 | +0.52(+2.18%) |
Nov 21, 2005 | 23.95 | 24.02 | 23.79 | 23.88 | 9,974,525 | -0.37(-1.52%) |
Nov 18, 2005 | 25.20 | 25.25 | 23.99 | 24.25 | 11,724,673 | -1.03(-4.09%) |
Nov 17, 2005 | 25.18 | 25.35 | 25.10 | 25.29 | 1,639,399 | +0.10(+0.41%) |
Nov 16, 2005 | 25.18 | 25.22 | 25.04 | 25.18 | 1,679,540 | -0.23(-0.92%) |
Nov 15, 2005 | 25.75 | 25.65 | 25.41 | 25.42 | 2,593,520 | -0.33(-1.28%) |
Nov 14, 2005 | 25.89 | 25.94 | 25.69 | 25.75 | 2,017,754 | -0.26(-0.99%) |
Nov 11, 2005 | 26.07 | 26.12 | 25.95 | 26.00 | 2,563,260 | +0.08(+0.30%) |
Nov 10, 2005 | 26.08 | 26.14 | 25.87 | 25.93 | 2,956,436 | +0.09(+0.34%) |
Nov 09, 2005 | 25.68 | 25.87 | 25.62 | 25.84 | 1,564,264 | +0.05(+0.19%) |
Nov 08, 2005 | 25.82 | 25.86 | 25.71 | 25.79 | 1,726,886 | -0.13(-0.49%) |
Nov 07, 2005 | 25.57 | 25.97 | 25.77 | 25.92 | 2,538,146 | +0.35(+1.37%) |
Nov 04, 2005 | 25.60 | 25.65 | 25.34 | 25.57 | 2,032,987 | +0.10(+0.38%) |
Nov 03, 2005 | 25.44 | 25.65 | 25.31 | 25.47 | 2,893,240 | +0.23(+0.90%) |
Nov 02, 2005 | 24.98 | 25.26 | 24.98 | 25.24 | 2,062,012 | +0.04(+0.15%) |
Nov 01, 2005 | 25.25 | 25.28 | 25.09 | 25.20 | 4,421,686 | -0.05(-0.21%) |
Oct 31, 2005 | 25.46 | 25.51 | 25.14 | 25.26 | 6,066,849 | -0.19(-0.76%) |
Oct 28, 2005 | 25.54 | 25.63 | 25.32 | 25.45 | 6,033,913 | +0.51(+2.05%) |
Oct 27, 2005 | 25.10 | 25.36 | 24.87 | 24.94 | 5,412,036 | +0.96(+4.01%) |
Oct 26, 2005 | 24.25 | 24.32 | 23.95 | 23.98 | 2,532,588 | -0.21(-0.86%) |
Oct 25, 2005 | 24.39 | 24.45 | 24.17 | 24.19 | 2,829,220 | -0.58(-2.35%) |
Oct 24, 2005 | 24.53 | 24.77 | 24.53 | 24.77 | 1,781,231 | +0.53(+2.18%) |
Oct 21, 2005 | 24.64 | 24.72 | 24.24 | 24.24 | 2,148,470 | -0.31(-1.25%) |
Oct 20, 2005 | 24.56 | 24.78 | 24.54 | 24.55 | 2,337,441 | -0.74(-2.92%) |
Oct 19, 2005 | 25.00 | 25.30 | 24.97 | 25.29 | 2,416,488 | +0.42(+1.68%) |
Oct 18, 2005 | 24.73 | 25.02 | 24.61 | 24.87 | 1,736,561 | +0.22(+0.91%) |
Oct 17, 2005 | 24.73 | 24.75 | 24.60 | 24.64 | 2,090,625 | -0.46(-1.82%) |
Oct 14, 2005 | 25.04 | 25.19 | 24.90 | 25.10 | 2,274,451 | +0.59(+2.40%) |
Oct 13, 2005 | 24.48 | 24.64 | 24.36 | 24.51 | 2,398,579 | -0.13(-0.53%) |
Oct 12, 2005 | 24.80 | 24.87 | 24.57 | 24.64 | 2,129,737 | +0.29(+1.20%) |
Oct 11, 2005 | 24.59 | 24.64 | 24.29 | 24.35 | 2,833,543 | -0.41(-1.67%) |
Oct 10, 2005 | 24.82 | 24.88 | 24.69 | 24.77 | 1,473,277 | -0.34(-1.37%) |
Oct 07, 2005 | 25.04 | 25.16 | 24.95 | 25.11 | 2,391,374 | +0.14(+0.56%) |
Oct 06, 2005 | 25.15 | 25.20 | 24.84 | 24.97 | 3,244,422 | +0.22(+0.88%) |
Oct 05, 2005 | 25.04 | 25.11 | 24.75 | 24.75 | 1,273,396 | -0.11(-0.45%) |
Oct 04, 2005 | 24.94 | 25.03 | 24.85 | 24.86 | 1,042,019 | -0.04(-0.18%) |