Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.24 | 26.27 | 25.68 | 25.71 | 239,811 | -0.51(-1.96%) |
Dec 29, 2005 | 26.37 | 26.44 | 26.20 | 26.22 | 138,244 | -0.03(-0.10%) |
Dec 28, 2005 | 26.44 | 26.44 | 26.12 | 26.25 | 346,189 | +0.03(+0.10%) |
Dec 27, 2005 | 26.33 | 26.68 | 26.17 | 26.22 | 220,896 | -0.11(-0.42%) |
Dec 23, 2005 | 26.37 | 26.51 | 26.24 | 26.33 | 163,338 | -0.04(-0.16%) |
Dec 22, 2005 | 26.32 | 26.80 | 26.21 | 26.37 | 227,450 | +0.05(+0.19%) |
Dec 21, 2005 | 26.36 | 26.44 | 26.19 | 26.32 | 516,016 | +0.15(+0.58%) |
Dec 20, 2005 | 26.27 | 26.75 | 26.17 | 26.17 | 545,182 | -0.39(-1.46%) |
Dec 19, 2005 | 26.78 | 26.82 | 26.15 | 26.56 | 367,457 | +0.03(+0.13%) |
Dec 16, 2005 | 26.94 | 27.03 | 26.51 | 26.52 | 318,602 | -0.33(-1.22%) |
Dec 15, 2005 | 26.68 | 26.87 | 26.25 | 26.85 | 318,229 | +0.03(+0.09%) |
Dec 14, 2005 | 26.80 | 27.17 | 26.68 | 26.83 | 233,444 | -0.11(-0.41%) |
Dec 13, 2005 | 26.99 | 27.11 | 26.53 | 26.94 | 264,984 | -0.05(-0.19%) |
Dec 12, 2005 | 27.37 | 27.45 | 26.94 | 26.99 | 265,726 | -0.51(-1.84%) |
Dec 09, 2005 | 27.00 | 27.64 | 26.79 | 27.49 | 326,351 | +0.49(+1.81%) |
Dec 08, 2005 | 27.10 | 27.28 | 26.62 | 27.00 | 435,036 | +0.03(+0.12%) |
Dec 07, 2005 | 27.60 | 27.96 | 26.58 | 26.97 | 662,341 | -0.71(-2.56%) |
Dec 06, 2005 | 26.99 | 29.86 | 26.99 | 27.68 | 1,123,968 | +0.70(+2.59%) |
Dec 05, 2005 | 26.52 | 27.58 | 26.52 | 26.98 | 975,613 | -2.28(-7.80%) |
Dec 02, 2005 | 29.21 | 29.47 | 29.02 | 29.26 | 211,225 | -0.12(-0.40%) |
Dec 01, 2005 | 29.98 | 30.24 | 28.98 | 29.38 | 461,458 | -0.61(-2.05%) |
Nov 30, 2005 | 29.71 | 30.41 | 29.47 | 29.99 | 311,232 | +0.54(+1.83%) |
Nov 29, 2005 | 28.92 | 29.63 | 28.81 | 29.45 | 254,573 | +0.81(+2.82%) |
Nov 28, 2005 | 29.41 | 29.73 | 28.56 | 28.65 | 476,595 | -0.43(-1.48%) |
Nov 25, 2005 | 28.06 | 29.09 | 27.99 | 29.08 | 169,322 | +1.19(+4.26%) |
Nov 23, 2005 | 27.58 | 28.06 | 27.58 | 27.89 | 217,483 | +0.23(+0.82%) |
Nov 22, 2005 | 27.35 | 27.86 | 27.21 | 27.66 | 309,929 | +0.17(+0.61%) |
Nov 21, 2005 | 26.62 | 27.75 | 26.62 | 27.49 | 342,972 | +0.80(+3.00%) |
Nov 18, 2005 | 27.75 | 27.75 | 26.54 | 26.69 | 429,379 | -0.93(-3.35%) |
Nov 17, 2005 | 28.03 | 28.42 | 27.52 | 27.62 | 270,829 | -0.29(-1.06%) |
Nov 16, 2005 | 27.60 | 28.14 | 27.33 | 27.91 | 233,561 | +0.30(+1.10%) |
Nov 15, 2005 | 27.20 | 27.98 | 27.11 | 27.61 | 286,592 | +0.25(+0.92%) |
Nov 14, 2005 | 28.00 | 28.22 | 27.25 | 27.36 | 414,147 | -0.79(-2.81%) |
Nov 11, 2005 | 28.21 | 28.58 | 28.01 | 28.15 | 159,683 | -0.09(-0.33%) |
Nov 10, 2005 | 28.44 | 28.76 | 28.01 | 28.24 | 270,738 | -0.03(-0.09%) |
Nov 09, 2005 | 28.20 | 28.84 | 28.06 | 28.27 | 154,336 | +0.07(+0.24%) |
Nov 08, 2005 | 27.58 | 28.31 | 27.43 | 28.20 | 311,417 | +0.39(+1.39%) |
Nov 07, 2005 | 28.54 | 28.63 | 27.60 | 27.81 | 259,638 | -0.61(-2.16%) |
Nov 04, 2005 | 28.16 | 28.54 | 28.13 | 28.43 | 184,379 | +0.11(+0.39%) |
Nov 03, 2005 | 28.83 | 29.02 | 28.16 | 28.32 | 273,784 | -0.24(-0.83%) |
Nov 02, 2005 | 28.78 | 29.16 | 28.46 | 28.55 | 264,673 | -0.27(-0.94%) |
Nov 01, 2005 | 29.13 | 29.28 | 28.67 | 28.82 | 351,183 | -0.24(-0.81%) |
Oct 31, 2005 | 28.15 | 29.32 | 28.15 | 29.06 | 329,552 | +0.98(+3.48%) |
Oct 28, 2005 | 27.91 | 28.48 | 27.80 | 28.08 | 346,453 | +0.33(+1.18%) |
Oct 27, 2005 | 28.47 | 28.60 | 27.49 | 27.75 | 295,735 | -0.85(-2.99%) |
Oct 26, 2005 | 28.90 | 29.42 | 28.49 | 28.61 | 239,047 | -0.29(-1.01%) |
Oct 25, 2005 | 29.75 | 29.93 | 28.48 | 28.90 | 378,347 | -0.94(-3.16%) |
Oct 24, 2005 | 29.54 | 30.51 | 29.50 | 29.84 | 498,517 | +0.23(+0.77%) |
Oct 21, 2005 | 30.30 | 30.55 | 29.51 | 29.61 | 402,964 | -0.72(-2.36%) |
Oct 20, 2005 | 30.70 | 30.91 | 30.11 | 30.33 | 263,709 | -0.45(-1.45%) |
Oct 19, 2005 | 30.84 | 31.06 | 29.96 | 30.78 | 269,100 | -0.22(-0.71%) |
Oct 18, 2005 | 31.53 | 31.58 | 30.79 | 30.99 | 154,653 | -0.31(-1.00%) |
Oct 17, 2005 | 31.17 | 31.48 | 30.66 | 31.31 | 138,205 | +0.08(+0.27%) |
Oct 14, 2005 | 30.82 | 31.59 | 30.57 | 31.22 | 185,139 | +0.43(+1.39%) |
Oct 13, 2005 | 30.71 | 31.10 | 30.59 | 30.79 | 257,487 | -0.37(-1.19%) |
Oct 12, 2005 | 30.63 | 31.32 | 30.46 | 31.16 | 277,289 | +0.40(+1.29%) |
Oct 11, 2005 | 31.19 | 31.22 | 30.74 | 30.77 | 307,146 | -0.35(-1.11%) |
Oct 10, 2005 | 31.37 | 31.37 | 30.45 | 31.11 | 191,442 | -0.21(-0.67%) |
Oct 07, 2005 | 30.86 | 31.53 | 30.52 | 31.32 | 123,902 | +0.57(+1.86%) |
Oct 06, 2005 | 30.63 | 31.25 | 30.33 | 30.75 | 250,609 | +0.13(+0.41%) |
Oct 05, 2005 | 31.57 | 31.70 | 30.31 | 30.62 | 242,582 | -0.99(-3.12%) |
Oct 04, 2005 | 31.75 | 32.34 | 31.58 | 31.61 | 124,049 | -0.13(-0.42%) |