Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.50 | 25.53 | 25.34 | 25.47 | 1,428,358 | -0.12(-0.47%) |
Dec 29, 2005 | 25.66 | 25.83 | 25.50 | 25.59 | 1,316,013 | -0.14(-0.53%) |
Dec 28, 2005 | 25.89 | 26.03 | 25.64 | 25.72 | 1,810,023 | -0.13(-0.50%) |
Dec 27, 2005 | 25.88 | 26.00 | 25.80 | 25.85 | 1,626,501 | +0.08(+0.30%) |
Dec 23, 2005 | 25.61 | 25.81 | 25.57 | 25.77 | 1,273,884 | +0.16(+0.63%) |
Dec 22, 2005 | 25.45 | 25.61 | 25.35 | 25.61 | 2,409,068 | +0.26(+1.03%) |
Dec 21, 2005 | 25.63 | 25.70 | 25.32 | 25.35 | 1,725,380 | -0.28(-1.10%) |
Dec 20, 2005 | 25.55 | 25.70 | 25.45 | 25.63 | 2,127,436 | +0.10(+0.39%) |
Dec 19, 2005 | 25.81 | 25.81 | 25.47 | 25.53 | 1,553,015 | -0.28(-1.07%) |
Dec 16, 2005 | 25.79 | 25.94 | 25.76 | 25.81 | 2,063,761 | +0.02(+0.08%) |
Dec 15, 2005 | 25.46 | 25.91 | 25.45 | 25.79 | 3,660,638 | +0.33(+1.31%) |
Dec 14, 2005 | 25.00 | 25.46 | 25.13 | 25.46 | 2,557,579 | +0.46(+1.83%) |
Dec 13, 2005 | 24.70 | 25.04 | 24.67 | 25.00 | 1,845,420 | +0.24(+0.99%) |
Dec 12, 2005 | 25.00 | 25.10 | 24.69 | 24.75 | 1,648,816 | -0.16(-0.63%) |
Dec 09, 2005 | 24.60 | 24.95 | 24.60 | 24.91 | 1,347,562 | +0.27(+1.10%) |
Dec 08, 2005 | 24.35 | 24.73 | 24.32 | 24.64 | 2,127,629 | +0.29(+1.17%) |
Dec 07, 2005 | 24.52 | 24.71 | 24.29 | 24.35 | 1,918,521 | -0.17(-0.68%) |
Dec 06, 2005 | 24.58 | 24.72 | 24.50 | 24.52 | 2,443,503 | -0.03(-0.13%) |
Dec 05, 2005 | 24.59 | 24.59 | 24.39 | 24.55 | 2,897,884 | +0.21(+0.85%) |
Dec 02, 2005 | 24.43 | 24.46 | 24.32 | 24.34 | 1,828,876 | -0.09(-0.36%) |
Dec 01, 2005 | 24.52 | 24.58 | 24.41 | 24.43 | 2,683,775 | +0.02(+0.09%) |
Nov 30, 2005 | 24.72 | 24.78 | 24.39 | 24.41 | 3,774,714 | -0.05(-0.19%) |
Nov 29, 2005 | 24.43 | 24.52 | 24.33 | 24.46 | 3,354,767 | +0.22(+0.92%) |
Nov 28, 2005 | 24.48 | 24.57 | 24.19 | 24.23 | 3,269,161 | -0.25(-1.02%) |
Nov 25, 2005 | 24.49 | 24.54 | 24.33 | 24.48 | 361,466 | +0.08(+0.32%) |
Nov 23, 2005 | 24.20 | 24.50 | 24.15 | 24.41 | 2,903,848 | +0.19(+0.79%) |
Nov 22, 2005 | 24.29 | 24.43 | 24.13 | 24.21 | 2,521,798 | -0.05(-0.19%) |
Nov 21, 2005 | 24.36 | 24.48 | 24.21 | 24.26 | 3,838,581 | -0.09(-0.36%) |
Nov 18, 2005 | 24.54 | 24.56 | 24.12 | 24.35 | 2,832,670 | -0.03(-0.13%) |
Nov 17, 2005 | 24.14 | 24.46 | 24.13 | 24.38 | 2,011,436 | +0.29(+1.19%) |
Nov 16, 2005 | 24.15 | 24.24 | 24.07 | 24.09 | 1,457,599 | +0.03(+0.13%) |
Nov 15, 2005 | 24.17 | 24.30 | 24.00 | 24.06 | 2,992,916 | -0.03(-0.13%) |
Nov 14, 2005 | 24.18 | 24.27 | 24.02 | 24.09 | 2,205,732 | -0.05(-0.22%) |
Nov 11, 2005 | 24.35 | 24.38 | 23.97 | 24.15 | 1,453,174 | -0.21(-0.85%) |
Nov 10, 2005 | 24.22 | 24.39 | 24.06 | 24.35 | 2,456,777 | +0.18(+0.75%) |
Nov 09, 2005 | 23.96 | 24.28 | 23.96 | 24.17 | 4,775,623 | +0.17(+0.69%) |
Nov 08, 2005 | 23.96 | 24.20 | 23.89 | 24.01 | 2,294,223 | -0.02(-0.09%) |
Nov 07, 2005 | 24.07 | 24.19 | 23.87 | 24.03 | 2,787,271 | -0.06(-0.24%) |
Nov 04, 2005 | 24.11 | 24.20 | 23.88 | 24.08 | 2,584,511 | +0.10(+0.43%) |
Nov 03, 2005 | 24.16 | 24.19 | 23.92 | 23.98 | 4,189,852 | -0.23(-0.95%) |
Nov 02, 2005 | 24.12 | 24.21 | 23.80 | 24.21 | 4,747,729 | +0.09(+0.37%) |
Nov 01, 2005 | 24.69 | 24.69 | 24.11 | 24.12 | 2,976,949 | -0.57(-2.32%) |
Oct 31, 2005 | 24.58 | 24.85 | 24.56 | 24.69 | 5,130,741 | +0.29(+1.19%) |
Oct 28, 2005 | 24.15 | 24.46 | 24.15 | 24.40 | 4,733,301 | +0.28(+1.16%) |
Oct 27, 2005 | 24.25 | 24.39 | 24.09 | 24.12 | 3,937,845 | -0.05(-0.19%) |
Oct 26, 2005 | 24.36 | 24.43 | 24.00 | 24.17 | 4,295,464 | -0.19(-0.79%) |
Oct 25, 2005 | 24.93 | 24.96 | 24.17 | 24.36 | 4,948,565 | +0.08(+0.34%) |
Oct 24, 2005 | 24.17 | 24.38 | 24.03 | 24.28 | 3,380,737 | +0.27(+1.13%) |
Oct 21, 2005 | 24.24 | 24.43 | 23.88 | 24.01 | 5,360,625 | -0.11(-0.45%) |
Oct 20, 2005 | 24.74 | 24.80 | 23.98 | 24.11 | 3,029,659 | -0.68(-2.75%) |
Oct 19, 2005 | 24.95 | 24.95 | 24.34 | 24.80 | 3,033,699 | -0.11(-0.46%) |
Oct 18, 2005 | 25.29 | 25.38 | 24.87 | 24.91 | 1,836,186 | -0.44(-1.72%) |
Oct 17, 2005 | 25.11 | 25.35 | 24.86 | 25.35 | 3,711,616 | +0.24(+0.95%) |
Oct 14, 2005 | 25.34 | 25.34 | 25.02 | 25.11 | 2,357,513 | -0.01(-0.04%) |
Oct 13, 2005 | 25.38 | 25.56 | 24.89 | 25.12 | 2,108,584 | -0.41(-1.59%) |
Oct 12, 2005 | 25.84 | 26.03 | 25.39 | 25.52 | 2,051,450 | -0.31(-1.19%) |
Oct 11, 2005 | 25.78 | 26.14 | 25.78 | 25.83 | 1,973,732 | -0.07(-0.26%) |
Oct 10, 2005 | 26.43 | 26.43 | 25.82 | 25.90 | 2,213,427 | -0.49(-1.85%) |
Oct 07, 2005 | 26.38 | 26.51 | 26.15 | 26.39 | 1,746,348 | +0.20(+0.77%) |
Oct 06, 2005 | 26.62 | 26.62 | 25.79 | 26.18 | 3,709,885 | -0.24(-0.92%) |
Oct 05, 2005 | 27.19 | 27.29 | 26.43 | 26.43 | 1,624,577 | -0.68(-2.51%) |
Oct 04, 2005 | 27.50 | 27.74 | 27.11 | 27.11 | 2,945,593 | -0.03(-0.10%) |