Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.79 | 24.79 | 24.65 | 24.68 | 536,505 | -0.16(-0.63%) |
Dec 29, 2005 | 25.05 | 25.05 | 24.82 | 24.84 | 594,075 | -0.09(-0.34%) |
Dec 28, 2005 | 25.03 | 25.07 | 24.92 | 24.93 | 415,454 | +0.00(+0.00%) |
Dec 27, 2005 | 25.26 | 25.29 | 24.91 | 24.93 | 555,909 | -0.20(-0.81%) |
Dec 23, 2005 | 25.18 | 25.19 | 25.08 | 25.13 | 953,245 | +0.03(+0.12%) |
Dec 22, 2005 | 25.07 | 25.14 | 24.94 | 25.10 | 803,923 | +0.16(+0.66%) |
Dec 21, 2005 | 24.96 | 25.20 | 24.89 | 24.93 | 602,942 | +0.08(+0.31%) |
Dec 20, 2005 | 24.95 | 24.96 | 24.82 | 24.86 | 524,554 | -0.03(-0.12%) |
Dec 19, 2005 | 24.87 | 25.14 | 24.86 | 24.89 | 1,265,767 | +0.22(+0.88%) |
Dec 16, 2005 | 24.76 | 24.79 | 24.67 | 24.67 | 643,292 | -0.02(-0.09%) |
Dec 15, 2005 | 24.79 | 24.79 | 24.63 | 24.69 | 731,575 | +0.07(+0.28%) |
Dec 14, 2005 | 24.61 | 24.75 | 24.56 | 24.62 | 3,903,704 | +0.07(+0.29%) |
Dec 13, 2005 | 24.25 | 24.59 | 24.25 | 24.55 | 2,151,162 | +0.26(+1.09%) |
Dec 12, 2005 | 24.36 | 24.39 | 24.08 | 24.29 | 967,894 | +0.01(+0.03%) |
Dec 09, 2005 | 24.25 | 24.34 | 24.22 | 24.28 | 633,012 | +0.03(+0.13%) |
Dec 08, 2005 | 24.14 | 24.36 | 24.14 | 24.25 | 435,372 | +0.09(+0.35%) |
Dec 07, 2005 | 24.24 | 24.25 | 24.09 | 24.16 | 1,140,219 | -0.10(-0.42%) |
Dec 06, 2005 | 24.34 | 24.43 | 24.24 | 24.26 | 924,203 | -0.05(-0.19%) |
Dec 05, 2005 | 24.26 | 24.32 | 24.20 | 24.31 | 3,657,233 | +0.05(+0.19%) |
Dec 02, 2005 | 24.12 | 24.28 | 24.06 | 24.26 | 752,906 | +0.09(+0.35%) |
Dec 01, 2005 | 24.12 | 24.22 | 24.07 | 24.18 | 627,358 | +0.24(+1.01%) |
Nov 30, 2005 | 24.17 | 24.17 | 23.94 | 23.94 | 702,147 | -0.16(-0.65%) |
Nov 29, 2005 | 24.18 | 24.25 | 24.08 | 24.09 | 630,570 | +0.02(+0.10%) |
Nov 28, 2005 | 24.35 | 24.35 | 24.04 | 24.07 | 1,106,679 | -0.26(-1.06%) |
Nov 25, 2005 | 24.30 | 24.36 | 24.28 | 24.33 | 148,036 | +0.03(+0.13%) |
Nov 23, 2005 | 24.28 | 24.33 | 24.19 | 24.29 | 923,303 | +0.06(+0.26%) |
Nov 22, 2005 | 24.36 | 24.40 | 23.63 | 24.23 | 879,740 | -0.14(-0.57%) |
Nov 21, 2005 | 24.40 | 24.40 | 24.23 | 24.37 | 661,154 | +0.05(+0.19%) |
Nov 18, 2005 | 24.36 | 24.37 | 24.22 | 24.33 | 2,516,500 | +0.10(+0.42%) |
Nov 17, 2005 | 24.16 | 24.26 | 24.07 | 24.22 | 510,419 | +0.12(+0.52%) |
Nov 16, 2005 | 24.22 | 24.24 | 24.04 | 24.10 | 421,751 | -0.05(-0.19%) |
Nov 15, 2005 | 24.02 | 24.28 | 24.02 | 24.15 | 580,325 | +0.12(+0.52%) |
Nov 14, 2005 | 24.22 | 24.22 | 23.98 | 24.02 | 381,529 | -0.16(-0.68%) |
Nov 11, 2005 | 24.19 | 24.22 | 24.01 | 24.19 | 2,122,249 | +0.01(+0.03%) |
Nov 10, 2005 | 23.88 | 24.19 | 23.87 | 24.18 | 1,893,896 | +0.31(+1.30%) |
Nov 09, 2005 | 23.87 | 23.94 | 23.77 | 23.87 | 421,622 | +0.02(+0.10%) |
Nov 08, 2005 | 23.85 | 23.90 | 23.82 | 23.84 | 740,184 | -0.05(-0.23%) |
Nov 07, 2005 | 23.97 | 23.97 | 23.76 | 23.90 | 653,958 | +0.05(+0.20%) |
Nov 04, 2005 | 23.72 | 23.87 | 23.72 | 23.85 | 652,673 | +0.12(+0.52%) |
Nov 03, 2005 | 22.96 | 23.89 | 22.96 | 23.73 | 2,298,685 | +0.15(+0.63%) |
Nov 02, 2005 | 23.49 | 23.66 | 23.45 | 23.58 | 1,527,788 | +0.00(+0.00%) |
Nov 01, 2005 | 23.70 | 23.70 | 23.50 | 23.58 | 1,662,332 | -0.07(-0.30%) |
Oct 31, 2005 | 23.70 | 23.75 | 23.59 | 23.65 | 1,592,040 | +0.11(+0.46%) |
Oct 28, 2005 | 23.23 | 23.55 | 23.23 | 23.54 | 1,383,477 | +0.35(+1.51%) |
Oct 27, 2005 | 23.33 | 23.36 | 23.17 | 23.19 | 3,689,488 | -0.09(-0.37%) |
Oct 26, 2005 | 23.51 | 23.59 | 23.28 | 23.28 | 1,730,824 | -0.30(-1.25%) |
Oct 25, 2005 | 23.73 | 23.73 | 23.39 | 23.57 | 1,563,255 | -0.15(-0.62%) |
Oct 24, 2005 | 23.50 | 23.72 | 23.49 | 23.72 | 1,204,985 | +0.19(+0.83%) |
Oct 21, 2005 | 23.89 | 23.89 | 23.46 | 23.52 | 1,749,843 | -0.15(-0.62%) |
Oct 20, 2005 | 24.24 | 24.24 | 23.62 | 23.67 | 2,248,954 | -0.50(-2.06%) |
Oct 19, 2005 | 23.83 | 24.21 | 23.81 | 24.17 | 1,351,608 | +0.23(+0.98%) |
Oct 18, 2005 | 24.01 | 24.07 | 23.91 | 23.94 | 1,323,466 | -0.03(-0.13%) |
Oct 17, 2005 | 23.93 | 24.01 | 23.85 | 23.97 | 1,150,756 | -0.01(-0.03%) |
Oct 14, 2005 | 23.93 | 24.07 | 23.23 | 23.98 | 1,750,614 | +0.11(+0.46%) |
Oct 13, 2005 | 23.72 | 23.95 | 23.69 | 23.87 | 1,651,666 | +0.12(+0.49%) |
Oct 12, 2005 | 23.66 | 23.97 | 23.66 | 23.75 | 1,640,357 | +0.05(+0.23%) |
Oct 11, 2005 | 23.93 | 24.05 | 23.66 | 23.70 | 915,464 | -0.20(-0.85%) |
Oct 10, 2005 | 23.97 | 24.03 | 23.79 | 23.90 | 1,640,100 | -0.03(-0.13%) |
Oct 07, 2005 | 24.08 | 24.08 | 23.91 | 23.93 | 579,426 | -0.02(-0.10%) |
Oct 06, 2005 | 24.12 | 24.21 | 23.77 | 23.95 | 2,639,993 | -0.16(-0.68%) |
Oct 05, 2005 | 24.52 | 24.53 | 24.12 | 24.12 | 1,272,706 | -0.40(-1.65%) |
Oct 04, 2005 | 24.55 | 24.74 | 23.68 | 24.52 | 768,070 | +0.10(+0.41%) |