Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.08 | 26.30 | 25.62 | 26.11 | 153,102 | -0.05(-0.20%) |
Dec 29, 2005 | 26.55 | 26.73 | 26.17 | 26.17 | 120,858 | -0.41(-1.53%) |
Dec 28, 2005 | 26.44 | 26.68 | 26.23 | 26.57 | 129,209 | +0.31(+1.18%) |
Dec 27, 2005 | 26.82 | 26.87 | 26.00 | 26.26 | 246,356 | -0.53(-1.99%) |
Dec 23, 2005 | 26.68 | 26.93 | 26.61 | 26.80 | 73,419 | +0.22(+0.84%) |
Dec 22, 2005 | 26.47 | 26.62 | 26.34 | 26.57 | 184,883 | +0.20(+0.75%) |
Dec 21, 2005 | 26.20 | 26.72 | 26.05 | 26.37 | 332,418 | +0.03(+0.13%) |
Dec 20, 2005 | 26.38 | 26.72 | 26.24 | 26.34 | 121,438 | +0.06(+0.23%) |
Dec 19, 2005 | 26.47 | 26.73 | 26.25 | 26.28 | 236,729 | -0.04(-0.16%) |
Dec 16, 2005 | 26.94 | 27.35 | 26.32 | 26.32 | 381,481 | -0.55(-2.05%) |
Dec 15, 2005 | 27.16 | 27.33 | 26.62 | 26.87 | 318,848 | -0.28(-1.05%) |
Dec 14, 2005 | 26.43 | 27.33 | 26.30 | 27.16 | 582,370 | +0.91(+3.45%) |
Dec 13, 2005 | 25.61 | 26.45 | 25.58 | 26.25 | 645,815 | +0.76(+2.98%) |
Dec 12, 2005 | 25.22 | 25.80 | 25.22 | 25.49 | 240,788 | +0.33(+1.30%) |
Dec 09, 2005 | 24.89 | 25.53 | 24.88 | 25.17 | 260,854 | +0.33(+1.32%) |
Dec 08, 2005 | 24.68 | 25.08 | 24.46 | 24.84 | 159,714 | +0.37(+1.52%) |
Dec 07, 2005 | 25.02 | 25.06 | 24.43 | 24.47 | 427,527 | -0.53(-2.14%) |
Dec 06, 2005 | 25.09 | 25.65 | 24.92 | 25.00 | 371,970 | +0.02(+0.07%) |
Dec 05, 2005 | 25.56 | 25.61 | 24.83 | 24.99 | 453,044 | -0.44(-1.73%) |
Dec 02, 2005 | 25.67 | 25.68 | 24.99 | 25.43 | 164,469 | -0.41(-1.60%) |
Dec 01, 2005 | 24.96 | 25.94 | 24.94 | 25.84 | 179,199 | +0.93(+3.74%) |
Nov 30, 2005 | 25.05 | 25.26 | 24.87 | 24.91 | 170,384 | -0.19(-0.76%) |
Nov 29, 2005 | 25.13 | 25.52 | 24.92 | 25.10 | 115,754 | +0.03(+0.14%) |
Nov 28, 2005 | 25.49 | 25.58 | 24.90 | 25.06 | 270,829 | -0.26(-1.02%) |
Nov 25, 2005 | 25.25 | 25.42 | 25.07 | 25.32 | 55,441 | +0.08(+0.31%) |
Nov 23, 2005 | 24.87 | 25.43 | 24.84 | 25.24 | 179,315 | +0.29(+1.17%) |
Nov 22, 2005 | 24.13 | 25.11 | 24.12 | 24.95 | 178,271 | +0.72(+2.99%) |
Nov 21, 2005 | 24.05 | 24.33 | 23.74 | 24.23 | 228,842 | +0.10(+0.43%) |
Nov 18, 2005 | 24.31 | 24.38 | 23.97 | 24.12 | 171,544 | -0.10(-0.43%) |
Nov 17, 2005 | 24.14 | 24.36 | 24.10 | 24.23 | 356,891 | +0.09(+0.36%) |
Nov 16, 2005 | 24.05 | 24.14 | 23.86 | 24.14 | 120,742 | +0.22(+0.90%) |
Nov 15, 2005 | 24.17 | 24.26 | 23.73 | 23.93 | 179,315 | -0.28(-1.18%) |
Nov 14, 2005 | 24.42 | 24.50 | 23.99 | 24.21 | 144,055 | -0.09(-0.39%) |
Nov 11, 2005 | 23.93 | 24.49 | 23.90 | 24.30 | 270,017 | +0.30(+1.26%) |
Nov 10, 2005 | 24.31 | 24.31 | 23.62 | 24.00 | 320,239 | +0.03(+0.11%) |
Nov 09, 2005 | 24.05 | 24.36 | 23.75 | 23.98 | 165,049 | -0.08(-0.32%) |
Nov 08, 2005 | 24.18 | 24.18 | 23.84 | 24.05 | 197,409 | -0.13(-0.54%) |
Nov 07, 2005 | 24.21 | 24.31 | 24.01 | 24.18 | 271,177 | -0.02(-0.07%) |
Nov 04, 2005 | 24.10 | 24.39 | 24.05 | 24.20 | 386,932 | +0.22(+0.94%) |
Nov 03, 2005 | 25.43 | 25.43 | 23.89 | 23.98 | 566,016 | -1.23(-4.89%) |
Nov 02, 2005 | 25.00 | 25.37 | 24.61 | 25.21 | 407,810 | +0.24(+0.97%) |
Nov 01, 2005 | 23.62 | 25.09 | 23.45 | 24.97 | 502,687 | +1.03(+4.32%) |
Oct 31, 2005 | 23.06 | 24.14 | 23.06 | 23.93 | 348,424 | +0.98(+4.28%) |
Oct 28, 2005 | 22.45 | 23.32 | 22.44 | 22.95 | 292,287 | +0.53(+2.38%) |
Oct 27, 2005 | 22.86 | 22.86 | 22.24 | 22.42 | 367,678 | -0.44(-1.92%) |
Oct 26, 2005 | 23.11 | 23.15 | 22.68 | 22.86 | 309,453 | -0.32(-1.38%) |
Oct 25, 2005 | 23.80 | 23.80 | 22.54 | 23.18 | 337,405 | -0.47(-1.97%) |
Oct 24, 2005 | 23.28 | 23.70 | 23.27 | 23.64 | 371,622 | +0.22(+0.96%) |
Oct 21, 2005 | 23.29 | 23.62 | 23.15 | 23.42 | 343,437 | +0.14(+0.59%) |
Oct 20, 2005 | 24.31 | 24.31 | 23.13 | 23.28 | 530,756 | -1.18(-4.83%) |
Oct 19, 2005 | 23.54 | 24.46 | 23.28 | 24.46 | 286,487 | +0.54(+2.27%) |
Oct 18, 2005 | 24.41 | 24.57 | 23.89 | 23.92 | 141,852 | -0.48(-1.98%) |
Oct 17, 2005 | 24.24 | 24.75 | 24.08 | 24.40 | 220,839 | -0.06(-0.25%) |
Oct 14, 2005 | 24.11 | 24.52 | 23.81 | 24.46 | 322,675 | +0.57(+2.38%) |
Oct 13, 2005 | 23.28 | 23.99 | 23.11 | 23.89 | 338,449 | +0.66(+2.82%) |
Oct 12, 2005 | 23.85 | 24.14 | 22.93 | 23.24 | 812,140 | -0.60(-2.53%) |
Oct 11, 2005 | 23.93 | 24.47 | 23.78 | 23.84 | 332,882 | -0.09(-0.40%) |
Oct 10, 2005 | 24.97 | 24.97 | 23.80 | 23.93 | 186,622 | -0.22(-0.89%) |
Oct 07, 2005 | 24.18 | 24.91 | 23.97 | 24.15 | 194,162 | +0.14(+0.57%) |
Oct 06, 2005 | 23.86 | 24.49 | 23.74 | 24.01 | 543,746 | +0.17(+0.72%) |
Oct 05, 2005 | 24.93 | 24.95 | 23.59 | 23.84 | 332,766 | -1.09(-4.36%) |
Oct 04, 2005 | 25.18 | 25.65 | 24.74 | 24.93 | 289,155 | -0.20(-0.79%) |