Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.14 | 25.21 | 24.90 | 25.14 | 390,907 | +0.00(+0.00%) |
Dec 29, 2005 | 25.28 | 25.29 | 25.06 | 25.14 | 249,721 | -0.14(-0.56%) |
Dec 28, 2005 | 24.94 | 25.36 | 24.93 | 25.28 | 343,732 | +0.34(+1.35%) |
Dec 27, 2005 | 25.51 | 25.62 | 24.76 | 24.94 | 414,325 | -0.44(-1.72%) |
Dec 23, 2005 | 25.05 | 25.38 | 24.96 | 25.38 | 222,925 | +0.33(+1.31%) |
Dec 22, 2005 | 25.01 | 25.21 | 24.82 | 25.05 | 422,319 | -0.01(-0.04%) |
Dec 21, 2005 | 24.62 | 25.30 | 24.62 | 25.06 | 394,960 | +0.57(+2.32%) |
Dec 20, 2005 | 24.92 | 24.97 | 24.35 | 24.49 | 442,134 | -0.43(-1.71%) |
Dec 19, 2005 | 25.51 | 25.54 | 24.91 | 24.91 | 435,041 | -0.51(-1.99%) |
Dec 16, 2005 | 25.71 | 25.96 | 25.14 | 25.42 | 873,010 | -0.29(-1.14%) |
Dec 15, 2005 | 25.85 | 25.92 | 25.58 | 25.71 | 446,525 | -0.18(-0.69%) |
Dec 14, 2005 | 26.16 | 26.17 | 25.60 | 25.89 | 545,490 | -0.27(-1.02%) |
Dec 13, 2005 | 26.35 | 26.55 | 26.06 | 26.16 | 520,383 | -0.13(-0.51%) |
Dec 12, 2005 | 26.10 | 26.53 | 26.10 | 26.29 | 837,545 | +0.52(+2.00%) |
Dec 09, 2005 | 24.87 | 25.83 | 24.87 | 25.78 | 514,303 | +0.93(+3.75%) |
Dec 08, 2005 | 24.98 | 25.46 | 24.63 | 24.84 | 393,271 | -0.17(-0.67%) |
Dec 07, 2005 | 25.26 | 25.45 | 24.94 | 25.01 | 406,331 | -0.26(-1.02%) |
Dec 06, 2005 | 25.55 | 25.72 | 25.19 | 25.27 | 600,321 | -0.20(-0.77%) |
Dec 05, 2005 | 25.32 | 25.66 | 24.98 | 25.46 | 544,477 | +0.18(+0.70%) |
Dec 02, 2005 | 24.82 | 25.44 | 24.69 | 25.29 | 859,500 | +0.53(+2.15%) |
Dec 01, 2005 | 24.59 | 24.90 | 24.59 | 24.75 | 907,575 | +0.22(+0.91%) |
Nov 30, 2005 | 24.76 | 24.90 | 24.50 | 24.53 | 476,812 | -0.17(-0.68%) |
Nov 29, 2005 | 25.09 | 25.14 | 24.61 | 24.70 | 450,691 | -0.35(-1.38%) |
Nov 28, 2005 | 25.06 | 25.26 | 24.82 | 25.05 | 458,009 | +0.00(+0.00%) |
Nov 25, 2005 | 25.11 | 25.12 | 24.79 | 25.05 | 179,353 | -0.11(-0.42%) |
Nov 23, 2005 | 24.90 | 25.34 | 24.90 | 25.15 | 373,568 | +0.12(+0.46%) |
Nov 22, 2005 | 25.10 | 25.15 | 24.88 | 25.04 | 320,201 | -0.06(-0.25%) |
Nov 21, 2005 | 24.84 | 25.18 | 24.53 | 25.10 | 488,070 | +0.41(+1.65%) |
Nov 18, 2005 | 24.73 | 24.83 | 24.58 | 24.69 | 365,462 | +0.23(+0.94%) |
Nov 17, 2005 | 24.27 | 24.54 | 24.09 | 24.46 | 469,493 | +0.26(+1.06%) |
Nov 16, 2005 | 24.50 | 24.52 | 23.63 | 24.20 | 763,687 | -0.20(-0.80%) |
Nov 15, 2005 | 24.53 | 24.64 | 24.30 | 24.40 | 1,002,937 | -0.04(-0.18%) |
Nov 14, 2005 | 24.81 | 24.83 | 24.40 | 24.44 | 665,622 | -0.17(-0.69%) |
Nov 11, 2005 | 24.44 | 24.76 | 24.38 | 24.61 | 377,283 | +0.16(+0.65%) |
Nov 10, 2005 | 24.80 | 24.87 | 24.12 | 24.45 | 756,481 | -0.40(-1.61%) |
Nov 09, 2005 | 24.69 | 25.06 | 24.66 | 24.85 | 652,337 | +0.16(+0.65%) |
Nov 08, 2005 | 25.30 | 25.67 | 24.65 | 24.69 | 1,081,862 | -0.61(-2.42%) |
Nov 07, 2005 | 25.30 | 25.48 | 25.12 | 25.30 | 545,603 | +0.02(+0.07%) |
Nov 04, 2005 | 25.40 | 25.58 | 25.14 | 25.29 | 620,362 | -0.06(-0.25%) |
Nov 03, 2005 | 25.31 | 25.94 | 25.20 | 25.35 | 1,144,123 | +0.12(+0.49%) |
Nov 02, 2005 | 26.38 | 26.39 | 24.21 | 25.22 | 3,126,805 | -1.62(-6.02%) |
Nov 01, 2005 | 26.87 | 27.19 | 26.66 | 26.84 | 821,445 | +0.33(+1.24%) |
Oct 31, 2005 | 26.16 | 26.83 | 26.11 | 26.51 | 690,054 | +0.71(+2.75%) |
Oct 28, 2005 | 25.29 | 25.85 | 25.12 | 25.80 | 556,412 | +0.69(+2.76%) |
Oct 27, 2005 | 25.57 | 25.58 | 24.97 | 25.11 | 436,955 | -0.46(-1.81%) |
Oct 26, 2005 | 25.67 | 25.91 | 25.46 | 25.57 | 474,222 | -0.07(-0.28%) |
Oct 25, 2005 | 25.81 | 25.90 | 25.27 | 25.64 | 802,530 | -0.17(-0.65%) |
Oct 24, 2005 | 25.54 | 26.38 | 25.54 | 25.81 | 1,251,983 | +1.29(+5.25%) |
Oct 21, 2005 | 24.14 | 24.83 | 24.07 | 24.52 | 524,774 | +0.43(+1.77%) |
Oct 20, 2005 | 24.12 | 24.47 | 23.80 | 24.10 | 418,153 | -0.03(-0.11%) |
Oct 19, 2005 | 24.05 | 24.27 | 23.45 | 24.12 | 545,828 | +0.08(+0.33%) |
Oct 18, 2005 | 24.11 | 24.33 | 23.95 | 24.04 | 351,163 | -0.05(-0.22%) |
Oct 17, 2005 | 24.16 | 24.35 | 23.94 | 24.10 | 469,381 | -0.12(-0.48%) |
Oct 14, 2005 | 24.29 | 24.29 | 23.76 | 24.21 | 576,452 | +0.13(+0.55%) |
Oct 13, 2005 | 24.27 | 24.51 | 23.92 | 24.08 | 634,435 | -0.20(-0.80%) |
Oct 12, 2005 | 24.00 | 24.48 | 24.00 | 24.27 | 693,657 | +0.25(+1.04%) |
Oct 11, 2005 | 24.29 | 24.51 | 23.99 | 24.03 | 849,141 | -0.27(-1.10%) |
Oct 10, 2005 | 24.23 | 24.35 | 24.01 | 24.29 | 1,102,353 | +0.02(+0.07%) |
Oct 07, 2005 | 24.23 | 24.51 | 24.19 | 24.27 | 624,865 | +0.08(+0.33%) |
Oct 06, 2005 | 24.30 | 24.50 | 24.03 | 24.19 | 1,039,641 | -0.06(-0.26%) |
Oct 05, 2005 | 24.35 | 24.54 | 24.09 | 24.26 | 1,149,415 | -0.09(-0.36%) |
Oct 04, 2005 | 25.22 | 25.40 | 24.03 | 24.35 | 1,559,462 | -0.71(-2.84%) |