Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.81 | 25.99 | 25.19 | 25.24 | 1,270,851 | -0.76(-2.92%) |
Dec 29, 2005 | 26.25 | 26.45 | 25.93 | 26.00 | 556,593 | -0.35(-1.33%) |
Dec 28, 2005 | 26.15 | 26.48 | 26.00 | 26.35 | 510,300 | +0.20(+0.76%) |
Dec 27, 2005 | 26.24 | 26.50 | 26.07 | 26.15 | 744,800 | -0.07(-0.27%) |
Dec 23, 2005 | 26.52 | 26.56 | 26.02 | 26.22 | 843,514 | -0.20(-0.76%) |
Dec 22, 2005 | 25.89 | 26.52 | 25.85 | 26.42 | 538,070 | +0.53(+2.05%) |
Dec 21, 2005 | 25.80 | 26.16 | 25.63 | 25.89 | 496,713 | +0.11(+0.43%) |
Dec 20, 2005 | 25.59 | 26.21 | 25.41 | 25.78 | 667,124 | +0.19(+0.74%) |
Dec 19, 2005 | 26.24 | 26.35 | 25.52 | 25.59 | 603,364 | -0.59(-2.25%) |
Dec 16, 2005 | 26.69 | 26.93 | 26.04 | 26.18 | 655,217 | -0.61(-2.28%) |
Dec 15, 2005 | 26.52 | 26.93 | 26.50 | 26.79 | 637,899 | +0.28(+1.05%) |
Dec 14, 2005 | 26.34 | 26.98 | 26.21 | 26.51 | 787,013 | +0.07(+0.27%) |
Dec 13, 2005 | 26.83 | 26.83 | 26.32 | 26.44 | 650,189 | -0.39(-1.45%) |
Dec 12, 2005 | 26.86 | 27.19 | 26.83 | 26.83 | 445,833 | -0.01(-0.04%) |
Dec 09, 2005 | 26.40 | 27.06 | 26.13 | 26.84 | 734,844 | +0.50(+1.90%) |
Dec 08, 2005 | 26.65 | 27.04 | 25.88 | 26.34 | 803,232 | -0.31(-1.16%) |
Dec 07, 2005 | 26.90 | 27.18 | 26.65 | 26.65 | 486,034 | -0.31(-1.15%) |
Dec 06, 2005 | 27.29 | 27.65 | 26.91 | 26.96 | 513,541 | -0.22(-0.81%) |
Dec 05, 2005 | 27.79 | 27.89 | 26.99 | 27.18 | 747,846 | -0.59(-2.12%) |
Dec 02, 2005 | 27.35 | 27.95 | 27.35 | 27.77 | 761,873 | +0.28(+1.02%) |
Dec 01, 2005 | 27.00 | 27.63 | 26.90 | 27.49 | 762,490 | +0.66(+2.46%) |
Nov 30, 2005 | 26.64 | 27.13 | 26.45 | 26.83 | 697,144 | +0.00(+0.00%) |
Nov 29, 2005 | 27.13 | 27.40 | 26.65 | 26.83 | 604,858 | -0.12(-0.45%) |
Nov 28, 2005 | 27.25 | 27.44 | 26.88 | 26.95 | 763,488 | -0.50(-1.82%) |
Nov 25, 2005 | 27.40 | 27.69 | 27.25 | 27.45 | 353,599 | +0.16(+0.59%) |
Nov 23, 2005 | 27.11 | 27.49 | 27.11 | 27.29 | 1,018,881 | +0.03(+0.11%) |
Nov 22, 2005 | 26.53 | 27.39 | 26.49 | 27.26 | 1,336,030 | +0.64(+2.40%) |
Nov 21, 2005 | 26.70 | 26.90 | 26.19 | 26.62 | 1,162,099 | -0.27(-1.00%) |
Nov 18, 2005 | 26.34 | 26.99 | 26.14 | 26.89 | 932,327 | +0.69(+2.63%) |
Nov 17, 2005 | 26.01 | 26.24 | 25.73 | 26.20 | 568,474 | +0.27(+1.04%) |
Nov 16, 2005 | 26.20 | 26.70 | 25.59 | 25.93 | 866,771 | -0.31(-1.18%) |
Nov 15, 2005 | 25.62 | 26.98 | 25.55 | 26.24 | 2,372,402 | +0.60(+2.34%) |
Nov 14, 2005 | 25.25 | 25.71 | 25.06 | 25.64 | 1,384,777 | +0.59(+2.36%) |
Nov 11, 2005 | 24.86 | 25.38 | 24.86 | 25.05 | 1,263,354 | +0.27(+1.09%) |
Nov 10, 2005 | 24.74 | 24.97 | 24.47 | 24.78 | 621,388 | +0.05(+0.20%) |
Nov 09, 2005 | 24.58 | 24.96 | 24.54 | 24.73 | 520,329 | +0.11(+0.45%) |
Nov 08, 2005 | 24.64 | 24.90 | 24.45 | 24.62 | 693,781 | +0.03(+0.12%) |
Nov 07, 2005 | 24.89 | 25.07 | 24.42 | 24.59 | 876,165 | -0.30(-1.21%) |
Nov 04, 2005 | 24.69 | 25.15 | 24.39 | 24.89 | 802,621 | +0.29(+1.18%) |
Nov 03, 2005 | 24.51 | 24.92 | 24.51 | 24.60 | 608,254 | +0.12(+0.49%) |
Nov 02, 2005 | 24.27 | 24.70 | 24.16 | 24.48 | 548,316 | +0.15(+0.62%) |
Nov 01, 2005 | 24.00 | 24.40 | 24.00 | 24.33 | 1,186,914 | +0.29(+1.21%) |
Oct 31, 2005 | 23.68 | 24.38 | 23.63 | 24.04 | 1,182,797 | +0.43(+1.82%) |
Oct 28, 2005 | 23.83 | 23.89 | 22.92 | 23.61 | 1,981,551 | -0.13(-0.55%) |
Oct 27, 2005 | 24.63 | 24.63 | 23.70 | 23.74 | 965,719 | -0.85(-3.46%) |
Oct 26, 2005 | 24.99 | 24.99 | 24.50 | 24.59 | 878,462 | -0.31(-1.24%) |
Oct 25, 2005 | 25.25 | 25.25 | 24.61 | 24.90 | 844,903 | -0.29(-1.15%) |
Oct 24, 2005 | 25.80 | 25.81 | 24.85 | 25.19 | 2,144,633 | -0.41(-1.60%) |
Oct 21, 2005 | 24.90 | 25.83 | 24.60 | 25.60 | 7,553,165 | +3.30(+14.80%) |
Oct 20, 2005 | 22.77 | 23.00 | 22.29 | 22.30 | 1,423,156 | -0.55(-2.41%) |
Oct 19, 2005 | 23.03 | 23.15 | 22.07 | 22.85 | 2,613,118 | -0.31(-1.34%) |
Oct 18, 2005 | 22.87 | 23.25 | 22.75 | 23.16 | 1,268,212 | +0.26(+1.14%) |
Oct 17, 2005 | 21.97 | 23.07 | 21.97 | 22.90 | 1,621,063 | +0.90(+4.09%) |
Oct 14, 2005 | 22.25 | 22.29 | 21.83 | 22.00 | 856,318 | -0.15(-0.68%) |
Oct 13, 2005 | 21.95 | 22.42 | 21.68 | 22.15 | 1,328,892 | +0.07(+0.32%) |
Oct 12, 2005 | 22.56 | 22.65 | 21.95 | 22.08 | 1,511,974 | -0.58(-2.56%) |
Oct 11, 2005 | 23.40 | 23.40 | 22.50 | 22.66 | 1,158,787 | -0.58(-2.50%) |
Oct 10, 2005 | 23.39 | 23.53 | 23.05 | 23.24 | 737,867 | -0.14(-0.60%) |
Oct 07, 2005 | 24.03 | 24.22 | 23.37 | 23.38 | 1,291,211 | -0.68(-2.83%) |
Oct 06, 2005 | 24.46 | 24.72 | 23.83 | 24.06 | 1,049,399 | -0.29(-1.19%) |
Oct 05, 2005 | 24.99 | 25.18 | 24.35 | 24.35 | 597,499 | -0.67(-2.68%) |
Oct 04, 2005 | 25.69 | 25.84 | 24.96 | 25.02 | 727,617 | -0.51(-2.00%) |