Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.44 | 26.89 | 26.22 | 26.77 | 31,348 | +0.42(+1.60%) |
Dec 29, 2005 | 26.35 | 26.44 | 26.25 | 26.35 | 17,961 | +0.00(+0.00%) |
Dec 28, 2005 | 26.31 | 26.43 | 26.25 | 26.35 | 16,510 | +0.04(+0.17%) |
Dec 27, 2005 | 26.44 | 26.44 | 26.24 | 26.31 | 5,243 | -0.07(-0.27%) |
Dec 23, 2005 | 26.44 | 26.44 | 26.24 | 26.38 | 5,354 | -0.06(-0.24%) |
Dec 22, 2005 | 26.22 | 26.44 | 26.17 | 26.44 | 34,026 | +0.31(+1.20%) |
Dec 21, 2005 | 26.15 | 26.43 | 26.08 | 26.13 | 32,798 | +0.07(+0.28%) |
Dec 20, 2005 | 25.99 | 26.12 | 25.99 | 26.06 | 16,957 | +0.08(+0.31%) |
Dec 19, 2005 | 26.03 | 26.03 | 25.87 | 25.98 | 8,255 | -0.04(-0.14%) |
Dec 16, 2005 | 25.95 | 26.01 | 25.88 | 26.01 | 39,938 | +0.06(+0.24%) |
Dec 15, 2005 | 25.82 | 25.95 | 25.68 | 25.95 | 18,519 | +0.00(+0.00%) |
Dec 14, 2005 | 26.08 | 26.14 | 25.94 | 25.95 | 25,993 | -0.30(-1.16%) |
Dec 13, 2005 | 26.20 | 26.43 | 26.18 | 26.25 | 25,547 | -0.08(-0.31%) |
Dec 12, 2005 | 26.38 | 26.38 | 26.08 | 26.34 | 13,498 | -0.01(-0.03%) |
Dec 09, 2005 | 26.39 | 26.39 | 26.20 | 26.34 | 17,515 | -0.01(-0.03%) |
Dec 08, 2005 | 26.40 | 26.40 | 26.22 | 26.35 | 40,719 | +0.04(+0.17%) |
Dec 07, 2005 | 26.57 | 26.67 | 26.25 | 26.31 | 22,089 | -0.12(-0.44%) |
Dec 06, 2005 | 26.31 | 26.44 | 26.26 | 26.43 | 10,152 | -0.24(-0.91%) |
Dec 05, 2005 | 26.58 | 26.80 | 26.44 | 26.67 | 35,253 | +0.22(+0.85%) |
Dec 02, 2005 | 26.67 | 26.67 | 26.08 | 26.44 | 31,348 | -0.32(-1.21%) |
Dec 01, 2005 | 26.44 | 26.90 | 26.44 | 26.77 | 27,667 | +0.45(+1.70%) |
Nov 30, 2005 | 26.03 | 26.53 | 26.01 | 26.32 | 34,695 | +0.20(+0.75%) |
Nov 29, 2005 | 25.99 | 26.22 | 25.99 | 26.12 | 44,624 | +0.08(+0.31%) |
Nov 28, 2005 | 25.86 | 26.14 | 25.86 | 26.04 | 46,632 | +0.09(+0.35%) |
Nov 25, 2005 | 25.28 | 25.95 | 25.10 | 25.95 | 27,890 | +0.76(+3.02%) |
Nov 23, 2005 | 24.52 | 25.19 | 24.52 | 25.19 | 37,930 | +0.72(+2.93%) |
Nov 22, 2005 | 23.93 | 24.47 | 23.93 | 24.47 | 24,097 | +0.72(+3.02%) |
Nov 21, 2005 | 23.62 | 23.80 | 23.53 | 23.75 | 7,363 | +0.27(+1.14%) |
Nov 18, 2005 | 23.53 | 23.62 | 23.08 | 23.48 | 132,422 | +0.09(+0.38%) |
Nov 17, 2005 | 22.89 | 23.44 | 22.86 | 23.40 | 30,567 | +0.13(+0.54%) |
Nov 16, 2005 | 23.35 | 23.53 | 23.08 | 23.27 | 6,916 | -0.17(-0.73%) |
Nov 15, 2005 | 24.07 | 24.02 | 23.40 | 23.44 | 12,271 | -0.62(-2.57%) |
Nov 14, 2005 | 24.65 | 24.87 | 24.04 | 24.06 | 3,235 | -0.46(-1.86%) |
Nov 11, 2005 | 24.20 | 24.52 | 23.93 | 24.52 | 13,052 | +0.54(+2.24%) |
Nov 10, 2005 | 23.98 | 23.99 | 23.75 | 23.98 | 7,586 | -0.03(-0.11%) |
Nov 09, 2005 | 24.11 | 24.20 | 23.85 | 24.00 | 10,709 | -0.20(-0.81%) |
Nov 08, 2005 | 24.83 | 24.83 | 24.16 | 24.20 | 19,300 | -0.74(-2.98%) |
Nov 07, 2005 | 24.96 | 24.96 | 24.70 | 24.95 | 5,578 | -0.02(-0.07%) |
Nov 04, 2005 | 24.87 | 25.05 | 24.78 | 24.96 | 11,156 | -0.04(-0.18%) |
Nov 03, 2005 | 25.10 | 25.10 | 24.83 | 25.01 | 6,693 | +0.00(+0.00%) |
Nov 02, 2005 | 25.10 | 25.10 | 24.78 | 25.01 | 15,618 | -0.07(-0.29%) |
Nov 01, 2005 | 25.05 | 25.08 | 24.70 | 25.08 | 20,415 | +0.12(+0.47%) |
Oct 31, 2005 | 24.78 | 25.04 | 24.65 | 24.96 | 13,498 | +0.36(+1.46%) |
Oct 28, 2005 | 24.74 | 24.82 | 24.35 | 24.61 | 18,184 | -0.21(-0.83%) |
Oct 27, 2005 | 24.87 | 25.09 | 24.56 | 24.81 | 20,750 | -0.29(-1.14%) |
Oct 26, 2005 | 24.83 | 25.10 | 24.83 | 25.10 | 22,423 | +0.38(+1.52%) |
Oct 25, 2005 | 25.10 | 25.10 | 24.56 | 24.72 | 18,853 | -0.34(-1.36%) |
Oct 24, 2005 | 24.83 | 25.10 | 24.82 | 25.06 | 11,156 | +0.40(+1.64%) |
Oct 21, 2005 | 23.93 | 24.66 | 23.93 | 24.66 | 10,821 | +0.73(+3.03%) |
Oct 20, 2005 | 23.31 | 23.93 | 23.08 | 23.93 | 21,084 | +0.80(+3.45%) |
Oct 19, 2005 | 22.95 | 23.31 | 22.88 | 23.14 | 32,241 | +0.12(+0.51%) |
Oct 18, 2005 | 23.31 | 23.31 | 22.86 | 23.02 | 9,705 | -0.41(-1.76%) |
Oct 17, 2005 | 22.68 | 23.48 | 22.68 | 23.43 | 29,786 | +0.89(+3.94%) |
Oct 14, 2005 | 22.63 | 22.63 | 21.96 | 22.54 | 104,867 | +0.13(+0.60%) |
Oct 13, 2005 | 23.29 | 23.31 | 21.86 | 22.41 | 128,294 | -0.72(-3.10%) |
Oct 12, 2005 | 24.45 | 24.45 | 23.13 | 23.13 | 41,723 | -1.42(-5.77%) |
Oct 11, 2005 | 24.87 | 25.19 | 24.54 | 24.54 | 30,790 | -0.17(-0.69%) |
Oct 10, 2005 | 24.87 | 24.96 | 24.70 | 24.71 | 30,567 | -0.21(-0.83%) |
Oct 07, 2005 | 25.05 | 25.09 | 24.87 | 24.92 | 87,352 | -0.09(-0.36%) |
Oct 06, 2005 | 24.78 | 25.06 | 24.78 | 25.01 | 22,089 | +0.21(+0.83%) |
Oct 05, 2005 | 25.14 | 25.23 | 24.80 | 24.80 | 19,857 | -0.42(-1.67%) |
Oct 04, 2005 | 25.19 | 25.23 | 25.11 | 25.22 | 17,068 | +0.12(+0.46%) |