Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.32 | 25.36 | 25.16 | 25.32 | 449,200 | -0.13(-0.51%) |
Dec 29, 2005 | 25.27 | 25.51 | 25.24 | 25.45 | 555,000 | +0.17(+0.67%) |
Dec 28, 2005 | 25.31 | 25.36 | 25.01 | 25.28 | 847,600 | +0.06(+0.24%) |
Dec 27, 2005 | 25.45 | 25.60 | 25.16 | 25.22 | 393,200 | -0.23(-0.92%) |
Dec 23, 2005 | 25.45 | 25.49 | 25.33 | 25.45 | 328,200 | +0.00(+0.00%) |
Dec 22, 2005 | 25.39 | 25.52 | 25.30 | 25.45 | 692,600 | +0.07(+0.30%) |
Dec 21, 2005 | 25.46 | 25.68 | 25.25 | 25.38 | 1,158,400 | +0.09(+0.38%) |
Dec 20, 2005 | 25.30 | 25.64 | 25.19 | 25.29 | 894,400 | -0.12(-0.47%) |
Dec 19, 2005 | 25.73 | 25.83 | 25.09 | 25.41 | 1,227,400 | -0.32(-1.26%) |
Dec 16, 2005 | 25.59 | 25.93 | 25.59 | 25.73 | 1,191,800 | +0.20(+0.76%) |
Dec 15, 2005 | 25.63 | 25.73 | 25.32 | 25.54 | 1,704,800 | -0.25(-0.97%) |
Dec 14, 2005 | 25.84 | 25.86 | 25.57 | 25.79 | 824,600 | -0.14(-0.52%) |
Dec 13, 2005 | 25.29 | 26.20 | 25.28 | 25.92 | 2,065,600 | -0.34(-1.31%) |
Dec 12, 2005 | 26.07 | 26.27 | 25.80 | 26.27 | 931,200 | -0.00(-0.02%) |
Dec 09, 2005 | 26.48 | 26.52 | 26.12 | 26.27 | 812,200 | -0.23(-0.87%) |
Dec 08, 2005 | 26.59 | 26.67 | 26.43 | 26.50 | 477,400 | -0.20(-0.75%) |
Dec 07, 2005 | 26.60 | 26.82 | 26.36 | 26.70 | 705,000 | +0.11(+0.43%) |
Dec 06, 2005 | 26.41 | 26.61 | 26.21 | 26.59 | 793,600 | +0.18(+0.68%) |
Dec 05, 2005 | 26.65 | 26.65 | 26.18 | 26.41 | 511,000 | -0.29(-1.09%) |
Dec 02, 2005 | 26.58 | 26.95 | 26.55 | 26.70 | 377,200 | +0.06(+0.23%) |
Dec 01, 2005 | 26.18 | 26.64 | 25.93 | 26.64 | 940,600 | +0.39(+1.49%) |
Nov 30, 2005 | 26.51 | 26.77 | 26.16 | 26.25 | 562,800 | -0.55(-2.05%) |
Nov 29, 2005 | 26.05 | 26.86 | 26.04 | 26.80 | 1,649,200 | +0.80(+3.06%) |
Nov 28, 2005 | 26.29 | 26.39 | 25.98 | 26.00 | 363,200 | -0.36(-1.37%) |
Nov 25, 2005 | 26.15 | 26.38 | 26.15 | 26.36 | 91,600 | +0.11(+0.42%) |
Nov 23, 2005 | 26.23 | 26.40 | 26.02 | 26.25 | 526,000 | -0.09(-0.32%) |
Nov 22, 2005 | 26.12 | 26.44 | 26.02 | 26.34 | 408,000 | +0.14(+0.55%) |
Nov 21, 2005 | 26.12 | 26.22 | 25.96 | 26.19 | 411,400 | +0.09(+0.34%) |
Nov 18, 2005 | 26.39 | 26.39 | 26.01 | 26.10 | 513,600 | -0.16(-0.63%) |
Nov 17, 2005 | 25.75 | 26.41 | 25.60 | 26.27 | 1,028,200 | +0.54(+2.10%) |
Nov 16, 2005 | 25.93 | 26.12 | 25.68 | 25.73 | 763,400 | -0.14(-0.54%) |
Nov 15, 2005 | 25.93 | 26.07 | 25.50 | 25.86 | 563,000 | -0.12(-0.48%) |
Nov 14, 2005 | 26.05 | 26.16 | 25.92 | 25.99 | 717,600 | -0.06(-0.21%) |
Nov 11, 2005 | 25.71 | 26.05 | 25.66 | 26.05 | 619,200 | +0.25(+0.95%) |
Nov 10, 2005 | 25.58 | 25.88 | 25.51 | 25.80 | 1,000,000 | +0.22(+0.86%) |
Nov 09, 2005 | 25.38 | 25.59 | 25.02 | 25.58 | 1,590,800 | -0.28(-1.06%) |
Nov 08, 2005 | 25.77 | 25.98 | 25.50 | 25.86 | 643,400 | +0.11(+0.41%) |
Nov 07, 2005 | 25.82 | 25.97 | 25.64 | 25.75 | 499,400 | -0.06(-0.23%) |
Nov 04, 2005 | 26.05 | 26.12 | 25.64 | 25.81 | 1,292,400 | -0.17(-0.64%) |
Nov 03, 2005 | 26.40 | 26.50 | 25.95 | 25.98 | 2,394,000 | +0.48(+1.86%) |
Nov 02, 2005 | 24.99 | 25.59 | 24.94 | 25.50 | 3,009,400 | +0.55(+2.20%) |
Nov 01, 2005 | 24.60 | 24.99 | 24.56 | 24.95 | 1,086,800 | +0.36(+1.46%) |
Oct 31, 2005 | 23.75 | 24.82 | 23.75 | 24.59 | 2,337,200 | +0.59(+2.48%) |
Oct 28, 2005 | 23.90 | 24.12 | 23.73 | 24.00 | 2,067,600 | +0.03(+0.10%) |
Oct 27, 2005 | 24.10 | 24.29 | 23.88 | 23.97 | 1,041,600 | -0.18(-0.75%) |
Oct 26, 2005 | 24.11 | 24.25 | 24.00 | 24.15 | 1,088,800 | +0.04(+0.17%) |
Oct 25, 2005 | 24.18 | 24.18 | 23.84 | 24.11 | 1,346,400 | -0.11(-0.45%) |
Oct 24, 2005 | 24.07 | 24.32 | 23.94 | 24.22 | 1,042,600 | +0.07(+0.29%) |
Oct 21, 2005 | 24.36 | 24.45 | 23.99 | 24.15 | 1,557,600 | -0.20(-0.82%) |
Oct 20, 2005 | 24.68 | 24.68 | 24.11 | 24.35 | 1,030,600 | -0.31(-1.28%) |
Oct 19, 2005 | 24.32 | 24.76 | 24.16 | 24.66 | 1,336,000 | +0.26(+1.07%) |
Oct 18, 2005 | 24.24 | 24.47 | 24.10 | 24.41 | 1,545,000 | +0.12(+0.47%) |
Oct 17, 2005 | 24.09 | 24.31 | 24.00 | 24.29 | 322,400 | +0.11(+0.48%) |
Oct 14, 2005 | 24.00 | 24.34 | 23.99 | 24.18 | 1,134,400 | +0.23(+0.98%) |
Oct 13, 2005 | 24.05 | 24.09 | 23.61 | 23.94 | 763,800 | -0.11(-0.46%) |
Oct 12, 2005 | 24.55 | 24.55 | 23.77 | 24.05 | 967,800 | -0.30(-1.25%) |
Oct 11, 2005 | 24.41 | 24.56 | 24.26 | 24.36 | 514,800 | +0.07(+0.27%) |
Oct 10, 2005 | 25.74 | 25.05 | 24.21 | 24.29 | 792,000 | -0.48(-1.92%) |
Oct 07, 2005 | 24.95 | 25.01 | 24.66 | 24.77 | 823,600 | -0.10(-0.40%) |
Oct 06, 2005 | 24.98 | 25.14 | 24.56 | 24.86 | 1,592,800 | -0.18(-0.72%) |
Oct 05, 2005 | 25.12 | 25.16 | 24.82 | 25.05 | 1,484,600 | -0.15(-0.62%) |
Oct 04, 2005 | 24.00 | 25.36 | 23.91 | 25.20 | 2,708,400 | +1.11(+4.59%) |