Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.41 | 22.49 | 22.19 | 22.43 | 15,483 | -0.05(-0.23%) |
Dec 29, 2005 | 22.53 | 22.54 | 22.47 | 22.48 | 6,988 | -0.07(-0.29%) |
Dec 28, 2005 | 22.62 | 22.66 | 22.45 | 22.54 | 20,827 | -0.08(-0.35%) |
Dec 27, 2005 | 22.84 | 22.88 | 22.59 | 22.62 | 16,853 | -0.28(-1.21%) |
Dec 23, 2005 | 22.93 | 22.99 | 22.90 | 22.90 | 9,728 | -0.08(-0.35%) |
Dec 22, 2005 | 23.10 | 23.10 | 22.92 | 22.98 | 29,322 | -0.09(-0.38%) |
Dec 21, 2005 | 23.18 | 23.23 | 23.05 | 23.07 | 40,558 | -0.11(-0.47%) |
Dec 20, 2005 | 23.17 | 23.27 | 23.14 | 23.18 | 68,373 | -0.04(-0.16%) |
Dec 19, 2005 | 23.38 | 23.38 | 23.21 | 23.22 | 18,360 | -0.17(-0.72%) |
Dec 16, 2005 | 23.43 | 23.49 | 23.38 | 23.38 | 69,058 | -0.04(-0.19%) |
Dec 15, 2005 | 23.57 | 23.57 | 23.27 | 23.43 | 35,625 | -0.15(-0.62%) |
Dec 14, 2005 | 23.70 | 23.72 | 23.55 | 23.57 | 16,031 | -0.10(-0.43%) |
Dec 13, 2005 | 23.59 | 23.73 | 23.57 | 23.68 | 29,870 | -0.01(-0.06%) |
Dec 12, 2005 | 23.72 | 23.79 | 23.61 | 23.69 | 18,360 | -0.03(-0.12%) |
Dec 09, 2005 | 23.78 | 23.82 | 23.70 | 23.72 | 11,372 | -0.09(-0.37%) |
Dec 08, 2005 | 23.82 | 23.87 | 23.72 | 23.81 | 14,798 | +0.06(+0.25%) |
Dec 07, 2005 | 24.07 | 24.07 | 23.70 | 23.75 | 14,387 | -0.28(-1.18%) |
Dec 06, 2005 | 24.05 | 24.08 | 23.97 | 24.03 | 10,139 | +0.06(+0.24%) |
Dec 05, 2005 | 24.07 | 24.07 | 23.81 | 23.97 | 21,512 | -0.20(-0.85%) |
Dec 02, 2005 | 24.27 | 24.27 | 24.11 | 24.18 | 16,716 | -0.14(-0.57%) |
Dec 01, 2005 | 24.42 | 24.42 | 24.23 | 24.32 | 56,452 | -0.03(-0.12%) |
Nov 30, 2005 | 24.34 | 24.38 | 24.23 | 24.35 | 47,272 | -0.01(-0.03%) |
Nov 29, 2005 | 24.52 | 24.52 | 24.34 | 24.35 | 29,185 | -0.26(-1.04%) |
Nov 28, 2005 | 24.88 | 24.88 | 24.52 | 24.61 | 19,045 | -0.39(-1.58%) |
Nov 25, 2005 | 25.03 | 25.03 | 25.00 | 25.00 | 9,591 | +0.00(+0.00%) |
Nov 23, 2005 | 25.07 | 25.07 | 24.92 | 25.00 | 18,908 | -0.04(-0.17%) |
Nov 22, 2005 | 25.07 | 25.11 | 24.93 | 25.05 | 45,216 | -0.13(-0.52%) |
Nov 21, 2005 | 25.43 | 25.43 | 25.08 | 25.18 | 27,678 | -0.36(-1.40%) |
Nov 18, 2005 | 25.73 | 25.73 | 25.42 | 25.54 | 13,290 | -0.08(-0.31%) |
Nov 17, 2005 | 25.53 | 25.62 | 25.33 | 25.62 | 14,113 | +0.15(+0.57%) |
Nov 16, 2005 | 25.47 | 25.54 | 25.40 | 25.47 | 11,098 | +0.04(+0.14%) |
Nov 15, 2005 | 25.39 | 25.69 | 25.36 | 25.43 | 15,346 | +0.09(+0.37%) |
Nov 14, 2005 | 25.76 | 25.76 | 25.34 | 25.34 | 23,019 | -0.52(-2.00%) |
Nov 11, 2005 | 25.69 | 26.00 | 25.69 | 25.86 | 16,305 | +0.28(+1.08%) |
Nov 10, 2005 | 25.14 | 25.65 | 25.06 | 25.58 | 12,879 | +0.44(+1.74%) |
Nov 09, 2005 | 24.78 | 25.17 | 24.77 | 25.14 | 20,553 | +0.34(+1.35%) |
Nov 08, 2005 | 25.04 | 25.16 | 24.78 | 24.81 | 18,634 | -0.23(-0.93%) |
Nov 07, 2005 | 24.93 | 25.52 | 24.81 | 25.04 | 35,625 | -0.04(-0.15%) |
Nov 04, 2005 | 25.34 | 25.41 | 24.75 | 25.08 | 13,976 | -0.34(-1.32%) |
Nov 03, 2005 | 25.25 | 25.53 | 25.16 | 25.41 | 23,704 | +0.28(+1.10%) |
Nov 02, 2005 | 25.43 | 25.43 | 24.20 | 25.13 | 40,146 | -0.28(-1.09%) |
Nov 01, 2005 | 24.96 | 25.54 | 24.96 | 25.41 | 42,613 | +0.50(+2.02%) |
Oct 31, 2005 | 24.74 | 25.22 | 24.70 | 24.91 | 32,199 | +0.15(+0.59%) |
Oct 28, 2005 | 24.41 | 24.84 | 24.41 | 24.76 | 32,062 | +0.39(+1.62%) |
Oct 27, 2005 | 24.16 | 24.99 | 24.16 | 24.37 | 18,223 | +0.28(+1.15%) |
Oct 26, 2005 | 24.45 | 24.45 | 24.08 | 24.09 | 32,747 | -1.66(-6.46%) |
Oct 25, 2005 | 26.31 | 26.31 | 25.68 | 25.76 | 10,687 | -0.50(-1.92%) |
Oct 24, 2005 | 25.65 | 26.81 | 25.65 | 26.26 | 38,091 | +0.42(+1.64%) |
Oct 21, 2005 | 24.52 | 26.05 | 24.52 | 25.84 | 51,793 | +1.21(+4.92%) |
Oct 20, 2005 | 25.07 | 25.07 | 24.55 | 24.62 | 15,072 | -0.51(-2.03%) |
Oct 19, 2005 | 24.30 | 25.14 | 24.19 | 25.13 | 27,541 | +0.76(+3.11%) |
Oct 18, 2005 | 24.27 | 24.67 | 24.23 | 24.38 | 9,317 | +0.18(+0.75%) |
Oct 17, 2005 | 24.38 | 24.42 | 24.08 | 24.19 | 20,690 | -0.32(-1.31%) |
Oct 14, 2005 | 24.52 | 24.56 | 24.37 | 24.51 | 8,221 | +0.06(+0.24%) |
Oct 13, 2005 | 24.30 | 24.46 | 24.27 | 24.46 | 16,031 | +0.18(+0.75%) |
Oct 12, 2005 | 24.23 | 24.38 | 24.22 | 24.27 | 16,442 | +0.07(+0.27%) |
Oct 11, 2005 | 24.22 | 24.34 | 24.19 | 24.21 | 16,305 | +0.00(+0.00%) |
Oct 10, 2005 | 24.24 | 24.34 | 24.12 | 24.21 | 20,279 | -0.21(-0.87%) |
Oct 07, 2005 | 24.05 | 24.42 | 23.98 | 24.42 | 29,185 | +0.43(+1.79%) |
Oct 06, 2005 | 23.72 | 24.07 | 23.68 | 23.99 | 12,879 | +0.27(+1.14%) |
Oct 05, 2005 | 23.90 | 23.90 | 23.65 | 23.72 | 21,786 | -0.28(-1.19%) |
Oct 04, 2005 | 23.83 | 24.24 | 23.83 | 24.00 | 36,173 | +0.23(+0.95%) |