Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.35 | 24.64 | 24.26 | 24.49 | 3,969,500 | -0.25(-1.01%) |
Dec 29, 2005 | 24.75 | 24.95 | 24.51 | 24.74 | 2,962,500 | -0.06(-0.24%) |
Dec 28, 2005 | 25.07 | 25.10 | 24.78 | 24.80 | 3,082,700 | -0.27(-1.08%) |
Dec 27, 2005 | 25.78 | 25.78 | 25.07 | 25.07 | 5,189,900 | -0.77(-2.98%) |
Dec 23, 2005 | 25.46 | 25.84 | 25.31 | 25.84 | 2,483,200 | +0.45(+1.77%) |
Dec 22, 2005 | 25.48 | 25.50 | 25.16 | 25.39 | 3,610,000 | +0.03(+0.12%) |
Dec 21, 2005 | 25.26 | 25.56 | 25.20 | 25.36 | 3,467,200 | +0.20(+0.79%) |
Dec 20, 2005 | 25.60 | 25.70 | 25.14 | 25.16 | 3,440,400 | -0.45(-1.76%) |
Dec 19, 2005 | 25.52 | 25.69 | 25.25 | 25.61 | 3,930,000 | -0.03(-0.12%) |
Dec 16, 2005 | 25.56 | 25.74 | 25.50 | 25.64 | 3,779,600 | +0.08(+0.31%) |
Dec 15, 2005 | 25.30 | 25.62 | 25.30 | 25.56 | 5,126,200 | +0.26(+1.03%) |
Dec 14, 2005 | 25.60 | 25.77 | 25.29 | 25.30 | 4,879,800 | -0.30(-1.17%) |
Dec 13, 2005 | 25.88 | 26.02 | 25.30 | 25.60 | 6,665,300 | -0.27(-1.04%) |
Dec 12, 2005 | 26.40 | 26.41 | 25.70 | 25.87 | 3,920,900 | -0.30(-1.15%) |
Dec 09, 2005 | 26.21 | 26.33 | 25.96 | 26.17 | 5,547,000 | +0.17(+0.65%) |
Dec 08, 2005 | 25.95 | 26.21 | 25.68 | 26.00 | 4,329,300 | +0.19(+0.74%) |
Dec 07, 2005 | 26.21 | 26.55 | 25.74 | 25.81 | 9,289,700 | -0.53(-2.01%) |
Dec 06, 2005 | 27.00 | 27.00 | 26.16 | 26.34 | 16,851,200 | -0.01(-0.04%) |
Dec 05, 2005 | 25.84 | 27.73 | 25.51 | 26.35 | 38,371,600 | -0.98(-3.59%) |
Dec 02, 2005 | 26.90 | 27.82 | 26.88 | 27.33 | 9,290,000 | +0.65(+2.44%) |
Dec 01, 2005 | 26.50 | 27.20 | 26.38 | 26.68 | 6,928,100 | +0.20(+0.76%) |
Nov 30, 2005 | 26.09 | 26.63 | 25.96 | 26.48 | 3,856,100 | +0.03(+0.11%) |
Nov 29, 2005 | 26.37 | 26.67 | 26.19 | 26.45 | 3,324,100 | +0.08(+0.30%) |
Nov 28, 2005 | 26.49 | 26.75 | 26.20 | 26.37 | 4,235,500 | -0.20(-0.75%) |
Nov 25, 2005 | 26.60 | 26.61 | 26.30 | 26.57 | 1,060,300 | +0.27(+1.03%) |
Nov 23, 2005 | 25.84 | 26.55 | 25.84 | 26.30 | 2,176,400 | +0.33(+1.27%) |
Nov 22, 2005 | 26.11 | 26.25 | 25.75 | 25.97 | 2,860,800 | -0.29(-1.10%) |
Nov 21, 2005 | 26.05 | 26.36 | 25.90 | 26.26 | 2,478,200 | +0.16(+0.61%) |
Nov 18, 2005 | 26.00 | 26.16 | 25.60 | 26.10 | 2,758,700 | +0.16(+0.62%) |
Nov 17, 2005 | 25.00 | 26.07 | 25.00 | 25.94 | 4,122,200 | +0.94(+3.76%) |
Nov 16, 2005 | 25.07 | 25.19 | 24.87 | 25.00 | 2,037,000 | -0.08(-0.32%) |
Nov 15, 2005 | 24.94 | 25.24 | 24.92 | 25.08 | 2,263,900 | +0.06(+0.24%) |
Nov 14, 2005 | 25.32 | 25.36 | 24.82 | 25.02 | 4,174,200 | -0.43(-1.69%) |
Nov 11, 2005 | 25.93 | 25.93 | 25.40 | 25.45 | 3,099,800 | -0.52(-2.00%) |
Nov 10, 2005 | 25.85 | 26.06 | 25.36 | 25.97 | 2,121,900 | +0.07(+0.27%) |
Nov 09, 2005 | 25.30 | 26.07 | 25.27 | 25.90 | 3,253,600 | +0.60(+2.37%) |
Nov 08, 2005 | 25.50 | 25.56 | 25.18 | 25.30 | 2,032,000 | -0.30(-1.17%) |
Nov 07, 2005 | 25.56 | 25.65 | 25.35 | 25.60 | 2,383,900 | +0.04(+0.16%) |
Nov 04, 2005 | 25.72 | 25.72 | 25.29 | 25.56 | 2,059,800 | -0.06(-0.23%) |
Nov 03, 2005 | 25.32 | 25.69 | 25.28 | 25.62 | 2,177,900 | +0.33(+1.30%) |
Nov 02, 2005 | 25.17 | 25.38 | 25.16 | 25.29 | 2,480,400 | +0.00(+0.00%) |
Nov 01, 2005 | 25.20 | 25.47 | 25.06 | 25.29 | 3,070,200 | +0.17(+0.68%) |
Oct 31, 2005 | 24.59 | 25.16 | 24.47 | 25.12 | 3,755,800 | +0.53(+2.16%) |
Oct 28, 2005 | 24.53 | 24.64 | 24.10 | 24.59 | 3,071,300 | +0.31(+1.28%) |
Oct 27, 2005 | 24.40 | 24.63 | 24.22 | 24.28 | 2,966,600 | -0.05(-0.21%) |
Oct 26, 2005 | 24.31 | 24.60 | 24.16 | 24.33 | 3,501,100 | -0.02(-0.08%) |
Oct 25, 2005 | 24.75 | 24.85 | 24.06 | 24.35 | 4,129,700 | -0.30(-1.22%) |
Oct 24, 2005 | 24.28 | 24.94 | 24.25 | 24.65 | 3,897,900 | +0.76(+3.18%) |
Oct 21, 2005 | 23.73 | 24.05 | 23.58 | 23.89 | 2,839,600 | +0.15(+0.63%) |
Oct 20, 2005 | 23.90 | 24.15 | 23.58 | 23.74 | 4,279,500 | +0.01(+0.04%) |
Oct 19, 2005 | 23.12 | 23.84 | 22.80 | 23.73 | 5,387,300 | +0.78(+3.40%) |
Oct 18, 2005 | 23.51 | 23.62 | 22.92 | 22.95 | 6,066,600 | -0.62(-2.63%) |
Oct 17, 2005 | 23.60 | 23.70 | 23.17 | 23.57 | 6,329,100 | -0.29(-1.22%) |
Oct 14, 2005 | 24.20 | 24.40 | 23.42 | 23.86 | 8,608,800 | -0.44(-1.81%) |
Oct 13, 2005 | 23.50 | 24.49 | 23.42 | 24.30 | 5,082,300 | +0.82(+3.49%) |
Oct 12, 2005 | 23.47 | 23.67 | 23.08 | 23.48 | 5,222,800 | +0.01(+0.04%) |
Oct 11, 2005 | 23.76 | 24.05 | 23.22 | 23.47 | 4,058,400 | -0.33(-1.39%) |
Oct 10, 2005 | 23.66 | 23.86 | 23.55 | 23.80 | 2,282,200 | +0.20(+0.85%) |
Oct 07, 2005 | 23.82 | 23.95 | 23.52 | 23.60 | 3,225,200 | -0.02(-0.08%) |
Oct 06, 2005 | 23.85 | 24.18 | 23.49 | 23.62 | 5,357,700 | -0.18(-0.76%) |
Oct 05, 2005 | 24.10 | 24.30 | 23.72 | 23.80 | 4,012,900 | -0.18(-0.75%) |
Oct 04, 2005 | 23.49 | 24.13 | 23.47 | 23.98 | 5,358,600 | +0.61(+2.61%) |