Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.20 | 24.33 | 24.01 | 24.25 | 2,074,129 | -0.10(-0.41%) |
Dec 29, 2005 | 24.36 | 24.55 | 24.29 | 24.35 | 2,245,135 | +0.00(+0.00%) |
Dec 28, 2005 | 24.42 | 24.50 | 24.33 | 24.35 | 1,320,235 | -0.06(-0.25%) |
Dec 27, 2005 | 24.75 | 24.81 | 24.34 | 24.41 | 2,067,694 | -0.31(-1.26%) |
Dec 23, 2005 | 24.74 | 24.93 | 24.65 | 24.72 | 1,976,675 | +0.05(+0.19%) |
Dec 22, 2005 | 24.63 | 24.72 | 24.38 | 24.68 | 2,401,167 | +0.05(+0.19%) |
Dec 21, 2005 | 24.26 | 24.68 | 24.23 | 24.63 | 4,616,094 | +0.46(+1.89%) |
Dec 20, 2005 | 24.16 | 24.33 | 24.02 | 24.17 | 2,440,964 | -0.02(-0.06%) |
Dec 19, 2005 | 24.33 | 24.39 | 24.11 | 24.19 | 1,868,450 | -0.18(-0.75%) |
Dec 16, 2005 | 24.39 | 24.65 | 24.27 | 24.37 | 4,738,504 | -0.02(-0.06%) |
Dec 15, 2005 | 24.71 | 24.71 | 24.38 | 24.39 | 3,633,010 | -0.32(-1.29%) |
Dec 14, 2005 | 24.80 | 24.97 | 24.58 | 24.71 | 2,226,747 | -0.05(-0.18%) |
Dec 13, 2005 | 24.46 | 24.82 | 24.36 | 24.75 | 4,409,627 | +0.23(+0.93%) |
Dec 12, 2005 | 24.57 | 24.70 | 24.50 | 24.52 | 3,063,124 | -0.04(-0.16%) |
Dec 09, 2005 | 24.43 | 24.80 | 24.33 | 24.56 | 2,986,684 | +0.24(+0.97%) |
Dec 08, 2005 | 24.48 | 24.55 | 24.13 | 24.33 | 2,620,900 | -0.09(-0.37%) |
Dec 07, 2005 | 24.82 | 24.86 | 24.32 | 24.42 | 2,699,967 | -0.40(-1.63%) |
Dec 06, 2005 | 24.90 | 25.10 | 24.74 | 24.82 | 3,456,620 | -0.01(-0.03%) |
Dec 05, 2005 | 24.87 | 24.91 | 24.58 | 24.83 | 2,820,144 | -0.20(-0.79%) |
Dec 02, 2005 | 24.95 | 25.11 | 24.84 | 25.03 | 2,071,897 | +0.00(+0.00%) |
Dec 01, 2005 | 24.68 | 25.13 | 24.74 | 25.03 | 3,196,434 | +0.36(+1.45%) |
Nov 30, 2005 | 25.11 | 25.13 | 24.60 | 24.67 | 3,112,376 | -0.43(-1.70%) |
Nov 29, 2005 | 25.13 | 25.24 | 25.00 | 25.10 | 2,753,029 | +0.05(+0.21%) |
Nov 28, 2005 | 25.05 | 25.35 | 25.01 | 25.04 | 3,959,392 | -0.01(-0.03%) |
Nov 25, 2005 | 25.10 | 25.10 | 24.94 | 25.05 | 598,781 | +0.05(+0.18%) |
Nov 23, 2005 | 24.82 | 25.22 | 24.82 | 25.00 | 3,243,848 | +0.15(+0.61%) |
Nov 22, 2005 | 24.65 | 24.90 | 24.47 | 24.85 | 3,789,962 | +0.20(+0.80%) |
Nov 21, 2005 | 24.58 | 24.89 | 24.58 | 24.65 | 2,695,502 | -0.01(-0.03%) |
Nov 18, 2005 | 25.20 | 25.20 | 24.45 | 24.66 | 4,116,475 | +0.09(+0.37%) |
Nov 17, 2005 | 24.51 | 24.62 | 24.17 | 24.57 | 4,752,295 | +0.07(+0.28%) |
Nov 16, 2005 | 24.63 | 24.74 | 24.42 | 24.50 | 2,783,368 | -0.02(-0.06%) |
Nov 15, 2005 | 24.63 | 24.78 | 24.47 | 24.52 | 3,726,656 | -0.19(-0.77%) |
Nov 14, 2005 | 24.77 | 24.77 | 24.55 | 24.71 | 3,272,612 | -0.13(-0.52%) |
Nov 11, 2005 | 24.74 | 24.94 | 24.68 | 24.84 | 2,569,415 | +0.10(+0.40%) |
Nov 10, 2005 | 24.23 | 24.75 | 24.17 | 24.74 | 4,923,825 | +0.51(+2.11%) |
Nov 09, 2005 | 24.11 | 24.36 | 24.02 | 24.23 | 3,001,000 | +0.12(+0.51%) |
Nov 08, 2005 | 24.23 | 24.23 | 23.88 | 24.11 | 2,463,291 | +0.03(+0.13%) |
Nov 07, 2005 | 23.80 | 24.08 | 23.82 | 24.07 | 2,467,494 | +0.28(+1.18%) |
Nov 04, 2005 | 23.79 | 23.86 | 23.56 | 23.79 | 2,084,899 | +0.10(+0.42%) |
Nov 03, 2005 | 23.98 | 24.03 | 23.62 | 23.69 | 3,601,620 | -0.29(-1.21%) |
Nov 02, 2005 | 23.72 | 23.99 | 23.58 | 23.98 | 2,164,754 | +0.27(+1.12%) |
Nov 01, 2005 | 23.85 | 23.89 | 23.53 | 23.72 | 2,619,193 | -0.11(-0.45%) |
Oct 31, 2005 | 23.60 | 23.96 | 23.58 | 23.82 | 3,071,398 | +0.27(+1.13%) |
Oct 28, 2005 | 23.22 | 23.56 | 23.12 | 23.56 | 2,704,958 | +0.44(+1.91%) |
Oct 27, 2005 | 23.34 | 23.50 | 23.12 | 23.12 | 2,071,897 | -0.22(-0.95%) |
Oct 26, 2005 | 23.18 | 23.52 | 23.13 | 23.34 | 2,445,035 | +0.18(+0.79%) |
Oct 25, 2005 | 23.22 | 23.40 | 22.98 | 23.15 | 3,785,497 | -0.07(-0.29%) |
Oct 24, 2005 | 22.91 | 23.22 | 22.74 | 23.22 | 3,330,927 | +0.34(+1.50%) |
Oct 21, 2005 | 22.96 | 23.22 | 22.69 | 22.88 | 4,437,340 | +0.20(+0.87%) |
Oct 20, 2005 | 22.84 | 23.34 | 22.64 | 22.68 | 4,983,585 | +0.03(+0.13%) |
Oct 19, 2005 | 22.28 | 22.83 | 22.26 | 22.65 | 4,489,088 | +0.18(+0.81%) |
Oct 18, 2005 | 22.56 | 22.83 | 22.47 | 22.47 | 3,403,164 | -0.07(-0.30%) |
Oct 17, 2005 | 22.72 | 22.73 | 22.48 | 22.54 | 3,143,504 | -0.13(-0.57%) |
Oct 14, 2005 | 21.90 | 22.67 | 21.90 | 22.67 | 3,816,230 | +0.43(+1.92%) |
Oct 13, 2005 | 21.85 | 22.32 | 21.85 | 22.24 | 2,884,369 | +0.29(+1.32%) |
Oct 12, 2005 | 22.05 | 22.28 | 21.82 | 21.95 | 2,978,409 | -0.07(-0.31%) |
Oct 11, 2005 | 22.00 | 22.25 | 21.96 | 22.02 | 3,797,186 | +0.05(+0.21%) |
Oct 10, 2005 | 22.12 | 22.31 | 21.97 | 21.97 | 2,092,911 | -0.14(-0.65%) |
Oct 07, 2005 | 22.38 | 22.43 | 22.04 | 22.12 | 3,250,809 | -0.10(-0.45%) |
Oct 06, 2005 | 22.04 | 22.33 | 22.00 | 22.22 | 3,757,390 | +0.14(+0.62%) |
Oct 05, 2005 | 21.95 | 22.34 | 21.87 | 22.08 | 1,935,565 | -0.01(-0.03%) |
Oct 04, 2005 | 22.29 | 22.53 | 22.09 | 22.09 | 2,518,192 | -0.20(-0.89%) |