Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.91 | 24.97 | 24.17 | 24.70 | 246,427 | -0.47(-1.87%) |
Dec 29, 2005 | 24.98 | 25.68 | 24.54 | 25.17 | 169,345 | +0.25(+1.00%) |
Dec 28, 2005 | 24.60 | 25.24 | 24.48 | 24.92 | 178,500 | +0.49(+2.01%) |
Dec 27, 2005 | 25.55 | 25.74 | 24.03 | 24.43 | 380,500 | -1.42(-5.49%) |
Dec 23, 2005 | 26.28 | 26.43 | 25.50 | 25.85 | 208,532 | -0.57(-2.16%) |
Dec 22, 2005 | 26.62 | 26.86 | 26.26 | 26.42 | 141,933 | -0.37(-1.38%) |
Dec 21, 2005 | 26.82 | 26.82 | 26.14 | 26.79 | 171,084 | +0.12(+0.45%) |
Dec 20, 2005 | 26.06 | 26.83 | 25.95 | 26.67 | 132,844 | +0.46(+1.76%) |
Dec 19, 2005 | 26.76 | 27.20 | 25.94 | 26.21 | 264,133 | -0.69(-2.57%) |
Dec 16, 2005 | 27.63 | 27.64 | 26.58 | 26.90 | 277,148 | -0.64(-2.32%) |
Dec 15, 2005 | 28.22 | 28.22 | 26.55 | 27.54 | 575,889 | -0.49(-1.75%) |
Dec 14, 2005 | 28.23 | 28.36 | 27.66 | 28.03 | 356,171 | -0.16(-0.57%) |
Dec 13, 2005 | 27.65 | 28.46 | 27.65 | 28.19 | 328,963 | +0.46(+1.66%) |
Dec 12, 2005 | 27.71 | 27.92 | 27.25 | 27.73 | 172,965 | +0.38(+1.39%) |
Dec 09, 2005 | 27.53 | 27.70 | 27.02 | 27.35 | 127,403 | -0.11(-0.40%) |
Dec 08, 2005 | 27.16 | 27.49 | 26.52 | 27.46 | 163,452 | +0.44(+1.63%) |
Dec 07, 2005 | 27.50 | 27.50 | 26.37 | 27.02 | 148,842 | -0.32(-1.17%) |
Dec 06, 2005 | 27.06 | 27.45 | 26.50 | 27.34 | 129,511 | +0.48(+1.79%) |
Dec 05, 2005 | 27.00 | 27.45 | 26.80 | 26.86 | 180,036 | +0.26(+0.98%) |
Dec 02, 2005 | 26.50 | 27.20 | 26.31 | 26.60 | 180,456 | +0.13(+0.49%) |
Dec 01, 2005 | 25.32 | 26.49 | 25.24 | 26.47 | 204,312 | +1.14(+4.50%) |
Nov 30, 2005 | 25.06 | 25.45 | 24.96 | 25.33 | 199,441 | +0.23(+0.92%) |
Nov 29, 2005 | 24.80 | 25.32 | 24.54 | 25.10 | 151,985 | +0.40(+1.62%) |
Nov 28, 2005 | 26.20 | 26.20 | 24.55 | 24.70 | 211,037 | -1.47(-5.62%) |
Nov 25, 2005 | 25.75 | 26.39 | 25.61 | 26.17 | 40,404 | +0.38(+1.47%) |
Nov 23, 2005 | 26.26 | 26.34 | 25.38 | 25.79 | 365,503 | -0.53(-2.01%) |
Nov 22, 2005 | 25.61 | 26.55 | 25.54 | 26.32 | 247,551 | +0.81(+3.18%) |
Nov 21, 2005 | 25.26 | 25.68 | 24.57 | 25.51 | 596,851 | +0.30(+1.19%) |
Nov 18, 2005 | 25.79 | 25.83 | 24.76 | 25.21 | 486,325 | -0.48(-1.87%) |
Nov 17, 2005 | 24.57 | 25.87 | 24.57 | 25.69 | 970,228 | +1.25(+5.11%) |
Nov 16, 2005 | 23.09 | 24.46 | 23.03 | 24.44 | 332,492 | +1.26(+5.44%) |
Nov 15, 2005 | 22.56 | 23.64 | 22.56 | 23.18 | 411,344 | +0.62(+2.75%) |
Nov 14, 2005 | 22.40 | 23.00 | 22.32 | 22.56 | 192,408 | +0.13(+0.58%) |
Nov 11, 2005 | 22.50 | 23.07 | 22.35 | 22.43 | 220,738 | -0.23(-1.02%) |
Nov 10, 2005 | 23.24 | 23.45 | 21.81 | 22.66 | 328,718 | -0.61(-2.62%) |
Nov 09, 2005 | 23.38 | 23.90 | 22.75 | 23.27 | 227,768 | +0.06(+0.26%) |
Nov 08, 2005 | 23.57 | 24.10 | 22.83 | 23.21 | 503,807 | -0.36(-1.53%) |
Nov 07, 2005 | 24.70 | 24.70 | 23.01 | 23.57 | 532,532 | -1.10(-4.46%) |
Nov 04, 2005 | 26.45 | 26.85 | 24.30 | 24.67 | 938,715 | -3.03(-10.94%) |
Nov 03, 2005 | 27.06 | 28.10 | 26.96 | 27.70 | 544,685 | +0.81(+3.01%) |
Nov 02, 2005 | 25.92 | 26.89 | 25.90 | 26.89 | 306,763 | +0.93(+3.58%) |
Nov 01, 2005 | 25.80 | 26.27 | 25.15 | 25.96 | 121,899 | +0.02(+0.08%) |
Oct 31, 2005 | 25.54 | 26.15 | 25.32 | 25.94 | 217,887 | +0.46(+1.81%) |
Oct 28, 2005 | 24.53 | 25.60 | 24.06 | 25.48 | 160,899 | +1.11(+4.55%) |
Oct 27, 2005 | 25.50 | 25.81 | 24.10 | 24.37 | 166,467 | -1.15(-4.51%) |
Oct 26, 2005 | 26.00 | 26.70 | 25.40 | 25.52 | 274,024 | -0.80(-3.06%) |
Oct 25, 2005 | 25.39 | 26.36 | 25.16 | 26.32 | 410,896 | +0.97(+3.85%) |
Oct 24, 2005 | 24.17 | 25.40 | 23.83 | 25.35 | 405,429 | +1.28(+5.32%) |
Oct 21, 2005 | 23.14 | 24.50 | 23.14 | 24.07 | 465,425 | +0.76(+3.26%) |
Oct 20, 2005 | 24.08 | 24.11 | 22.75 | 23.31 | 486,822 | -0.71(-2.96%) |
Oct 19, 2005 | 23.57 | 24.24 | 22.50 | 24.02 | 604,621 | +0.24(+1.01%) |
Oct 18, 2005 | 24.70 | 24.71 | 23.64 | 23.78 | 454,351 | -1.00(-4.04%) |
Oct 17, 2005 | 25.00 | 25.75 | 24.75 | 24.78 | 266,434 | +0.03(+0.12%) |
Oct 14, 2005 | 23.23 | 24.98 | 22.56 | 24.75 | 643,091 | +1.52(+6.54%) |
Oct 13, 2005 | 24.20 | 24.28 | 22.71 | 23.23 | 598,708 | -1.18(-4.83%) |
Oct 12, 2005 | 25.87 | 25.99 | 23.96 | 24.41 | 580,626 | -1.33(-5.17%) |
Oct 11, 2005 | 25.45 | 26.13 | 25.08 | 25.74 | 579,726 | +0.61(+2.43%) |
Oct 10, 2005 | 26.23 | 26.78 | 24.90 | 25.13 | 383,667 | -0.78(-3.01%) |
Oct 07, 2005 | 25.39 | 26.17 | 25.08 | 25.91 | 499,606 | +0.46(+1.81%) |
Oct 06, 2005 | 26.95 | 26.98 | 25.11 | 25.45 | 871,605 | -2.25(-8.12%) |
Oct 05, 2005 | 29.13 | 29.72 | 27.40 | 27.70 | 665,798 | -1.25(-4.32%) |
Oct 04, 2005 | 30.52 | 30.55 | 28.88 | 28.95 | 613,992 | -1.29(-4.27%) |