Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.53 | 24.73 | 24.37 | 24.56 | 1,361,598 | -0.05(-0.19%) |
Dec 29, 2005 | 24.72 | 24.78 | 24.47 | 24.61 | 1,327,798 | -0.11(-0.42%) |
Dec 28, 2005 | 24.27 | 24.85 | 24.23 | 24.72 | 2,259,434 | +0.54(+2.23%) |
Dec 27, 2005 | 24.58 | 24.76 | 24.12 | 24.18 | 2,514,763 | -0.46(-1.87%) |
Dec 23, 2005 | 24.56 | 24.78 | 24.49 | 24.64 | 1,766,439 | +0.08(+0.32%) |
Dec 22, 2005 | 24.89 | 24.90 | 24.50 | 24.56 | 2,778,313 | -0.22(-0.88%) |
Dec 21, 2005 | 24.83 | 24.87 | 24.59 | 24.77 | 3,286,838 | +0.03(+0.11%) |
Dec 20, 2005 | 24.32 | 24.79 | 24.26 | 24.75 | 3,255,626 | +0.43(+1.76%) |
Dec 19, 2005 | 24.33 | 24.60 | 24.19 | 24.32 | 3,826,575 | +0.43(+1.79%) |
Dec 16, 2005 | 24.28 | 24.51 | 23.87 | 23.89 | 2,605,505 | -0.38(-1.57%) |
Dec 15, 2005 | 24.24 | 24.37 | 23.95 | 24.28 | 3,276,332 | +0.03(+0.11%) |
Dec 14, 2005 | 24.37 | 24.46 | 24.09 | 24.25 | 2,807,697 | -0.13(-0.54%) |
Dec 13, 2005 | 24.44 | 24.63 | 24.22 | 24.38 | 2,579,622 | -0.05(-0.21%) |
Dec 12, 2005 | 24.86 | 25.02 | 24.30 | 24.43 | 2,441,681 | -0.22(-0.91%) |
Dec 09, 2005 | 24.49 | 24.87 | 24.43 | 24.66 | 2,035,622 | +0.18(+0.72%) |
Dec 08, 2005 | 24.04 | 24.54 | 23.94 | 24.48 | 3,654,833 | +0.44(+1.83%) |
Dec 07, 2005 | 23.89 | 24.23 | 23.87 | 24.04 | 2,089,672 | +0.24(+1.02%) |
Dec 06, 2005 | 23.71 | 24.16 | 23.69 | 23.80 | 3,437,264 | +0.16(+0.69%) |
Dec 05, 2005 | 23.93 | 23.93 | 23.17 | 23.63 | 3,268,567 | -0.43(-1.77%) |
Dec 02, 2005 | 23.84 | 24.32 | 23.81 | 24.06 | 2,858,398 | +0.10(+0.44%) |
Dec 01, 2005 | 23.58 | 24.23 | 23.19 | 23.95 | 6,641,428 | -0.27(-1.11%) |
Nov 30, 2005 | 24.49 | 24.59 | 24.17 | 24.22 | 3,639,608 | -0.26(-1.07%) |
Nov 29, 2005 | 24.81 | 25.02 | 24.48 | 24.49 | 2,325,969 | -0.21(-0.85%) |
Nov 28, 2005 | 25.06 | 25.19 | 24.58 | 24.70 | 4,237,810 | -0.43(-1.70%) |
Nov 25, 2005 | 25.08 | 25.12 | 24.62 | 25.12 | 999,084 | +0.19(+0.76%) |
Nov 23, 2005 | 24.87 | 25.27 | 24.86 | 24.93 | 2,321,858 | -0.05(-0.18%) |
Nov 22, 2005 | 24.57 | 25.04 | 24.51 | 24.98 | 3,005,170 | +0.41(+1.66%) |
Nov 21, 2005 | 24.57 | 24.58 | 24.01 | 24.57 | 3,652,245 | -0.07(-0.27%) |
Nov 18, 2005 | 25.42 | 25.62 | 24.17 | 24.64 | 5,958,421 | -0.63(-2.50%) |
Nov 17, 2005 | 24.83 | 25.41 | 24.76 | 25.27 | 3,327,489 | +0.42(+1.69%) |
Nov 16, 2005 | 24.20 | 25.07 | 24.16 | 24.85 | 3,174,018 | +0.63(+2.60%) |
Nov 15, 2005 | 25.14 | 25.25 | 24.12 | 24.22 | 4,459,186 | -1.11(-4.38%) |
Nov 14, 2005 | 24.66 | 25.33 | 24.49 | 25.33 | 3,216,953 | +0.61(+2.47%) |
Nov 11, 2005 | 24.76 | 24.87 | 24.35 | 24.72 | 1,442,597 | -0.05(-0.19%) |
Nov 10, 2005 | 23.97 | 24.83 | 23.63 | 24.76 | 2,352,918 | +0.84(+3.51%) |
Nov 09, 2005 | 24.00 | 24.14 | 23.51 | 23.92 | 2,238,423 | +0.06(+0.25%) |
Nov 08, 2005 | 24.27 | 24.27 | 23.67 | 23.86 | 2,900,419 | -0.62(-2.55%) |
Nov 07, 2005 | 24.43 | 24.54 | 23.98 | 24.49 | 3,020,852 | +0.07(+0.27%) |
Nov 04, 2005 | 24.28 | 24.51 | 23.91 | 24.42 | 2,366,316 | +0.38(+1.58%) |
Nov 03, 2005 | 24.30 | 24.73 | 23.84 | 24.04 | 4,055,411 | +0.56(+2.38%) |
Nov 02, 2005 | 22.99 | 23.90 | 22.98 | 23.48 | 4,181,172 | +0.30(+1.27%) |
Nov 01, 2005 | 22.76 | 23.32 | 22.67 | 23.19 | 3,436,502 | +0.43(+1.88%) |
Oct 31, 2005 | 22.17 | 22.87 | 22.06 | 22.76 | 4,387,627 | +1.23(+5.74%) |
Oct 28, 2005 | 21.12 | 21.54 | 21.02 | 21.52 | 3,309,676 | +0.66(+3.15%) |
Oct 27, 2005 | 21.83 | 21.87 | 20.86 | 20.87 | 3,122,557 | -0.98(-4.48%) |
Oct 26, 2005 | 22.17 | 22.38 | 21.78 | 21.85 | 1,610,227 | -0.32(-1.45%) |
Oct 25, 2005 | 22.45 | 22.65 | 21.96 | 22.17 | 1,766,287 | -0.35(-1.55%) |
Oct 24, 2005 | 22.02 | 22.62 | 22.00 | 22.52 | 1,740,404 | +0.41(+1.84%) |
Oct 21, 2005 | 22.30 | 22.33 | 21.88 | 22.11 | 2,577,339 | +0.07(+0.33%) |
Oct 20, 2005 | 22.10 | 22.82 | 21.88 | 22.04 | 2,977,460 | +0.00(+0.00%) |
Oct 19, 2005 | 21.00 | 22.09 | 20.76 | 22.04 | 5,812,715 | +1.03(+4.91%) |
Oct 18, 2005 | 21.51 | 21.52 | 20.81 | 21.00 | 4,539,271 | -0.54(-2.50%) |
Oct 17, 2005 | 21.43 | 21.98 | 21.21 | 21.54 | 3,299,170 | -0.07(-0.33%) |
Oct 14, 2005 | 21.17 | 21.75 | 20.96 | 21.62 | 4,163,358 | +0.92(+4.44%) |
Oct 13, 2005 | 20.43 | 20.89 | 19.97 | 20.70 | 4,980,500 | +0.26(+1.29%) |
Oct 12, 2005 | 20.75 | 20.75 | 20.18 | 20.43 | 4,087,232 | -0.41(-1.98%) |
Oct 11, 2005 | 21.14 | 21.35 | 20.81 | 20.85 | 3,041,254 | -0.33(-1.55%) |
Oct 10, 2005 | 21.92 | 21.92 | 21.10 | 21.18 | 2,428,131 | -0.66(-3.01%) |
Oct 07, 2005 | 21.54 | 21.86 | 21.37 | 21.83 | 3,102,459 | +0.34(+1.59%) |
Oct 06, 2005 | 22.50 | 22.50 | 21.35 | 21.49 | 4,855,196 | -0.30(-1.39%) |
Oct 05, 2005 | 21.86 | 22.10 | 21.50 | 21.79 | 3,614,791 | -0.11(-0.48%) |
Oct 04, 2005 | 22.30 | 23.28 | 21.90 | 21.90 | 3,248,774 | -1.03(-4.50%) |