Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 27.75 | 27.88 | 27.75 | 27.75 | 27,400 | +0.00(+0.00%) |
Dec 20, 2005 | 27.75 | 27.88 | 27.75 | 27.75 | 27,400 | +0.15(+0.54%) |
Dec 19, 2005 | 26.35 | 27.85 | 26.35 | 27.60 | 96,521 | +1.31(+4.98%) |
Dec 16, 2005 | 26.30 | 26.50 | 26.10 | 26.29 | 176,021 | +0.17(+0.65%) |
Dec 15, 2005 | 26.45 | 26.45 | 25.69 | 26.12 | 107,531 | -0.33(-1.25%) |
Dec 14, 2005 | 26.30 | 26.50 | 25.50 | 26.45 | 70,337 | -0.04(-0.15%) |
Dec 13, 2005 | 25.79 | 26.68 | 25.25 | 26.49 | 114,203 | +0.79(+3.07%) |
Dec 12, 2005 | 25.00 | 26.02 | 25.00 | 25.70 | 123,475 | +0.91(+3.67%) |
Dec 09, 2005 | 24.64 | 24.95 | 24.44 | 24.79 | 206,614 | +0.48(+1.97%) |
Dec 08, 2005 | 24.50 | 24.75 | 24.30 | 24.31 | 270,539 | -0.29(-1.18%) |
Dec 07, 2005 | 24.04 | 24.60 | 24.04 | 24.60 | 283,235 | +0.53(+2.20%) |
Dec 06, 2005 | 23.85 | 24.07 | 23.75 | 24.07 | 94,157 | +0.07(+0.29%) |
Dec 05, 2005 | 23.80 | 24.17 | 23.80 | 24.00 | 82,594 | +0.25(+1.05%) |
Dec 02, 2005 | 24.00 | 24.50 | 23.75 | 23.75 | 127,249 | -0.28(-1.17%) |
Dec 01, 2005 | 23.51 | 24.35 | 22.86 | 24.03 | 155,448 | +0.52(+2.21%) |
Nov 30, 2005 | 24.15 | 24.15 | 23.50 | 23.51 | 23,345 | -0.49(-2.04%) |
Nov 29, 2005 | 24.20 | 24.21 | 23.60 | 24.00 | 49,200 | -0.20(-0.83%) |
Nov 28, 2005 | 24.25 | 24.25 | 24.05 | 24.20 | 33,243 | -0.05(-0.21%) |
Nov 25, 2005 | 24.25 | 24.50 | 23.85 | 24.25 | 25,326 | +0.00(+0.00%) |
Nov 23, 2005 | 23.80 | 24.25 | 23.80 | 24.25 | 41,674 | -0.20(-0.82%) |
Nov 22, 2005 | 24.50 | 24.50 | 24.00 | 24.45 | 22,765 | -0.05(-0.20%) |
Nov 21, 2005 | 24.25 | 24.50 | 23.90 | 24.50 | 42,970 | +0.25(+1.03%) |
Nov 18, 2005 | 23.60 | 24.25 | 23.50 | 24.25 | 31,682 | +0.58(+2.45%) |
Nov 17, 2005 | 24.00 | 24.00 | 23.05 | 23.67 | 24,811 | +0.67(+2.91%) |
Nov 16, 2005 | 22.26 | 23.25 | 22.24 | 23.00 | 129,160 | +0.75(+3.37%) |
Nov 15, 2005 | 22.50 | 22.50 | 22.16 | 22.25 | 21,528 | -0.33(-1.46%) |
Nov 14, 2005 | 23.40 | 23.40 | 21.51 | 22.58 | 56,038 | -0.82(-3.50%) |
Nov 11, 2005 | 22.75 | 23.40 | 22.75 | 23.40 | 2,101 | +0.45(+1.96%) |
Nov 10, 2005 | 23.50 | 23.50 | 22.86 | 22.95 | 13,500 | -0.55(-2.34%) |
Nov 09, 2005 | 23.75 | 24.00 | 23.50 | 23.50 | 7,801 | -0.25(-1.05%) |
Nov 08, 2005 | 24.00 | 24.16 | 23.75 | 23.75 | 13,942 | -0.15(-0.63%) |
Nov 07, 2005 | 23.99 | 24.17 | 23.65 | 23.90 | 13,533 | +0.30(+1.27%) |
Nov 04, 2005 | 24.00 | 24.00 | 23.60 | 23.60 | 12,112 | -0.28(-1.17%) |
Nov 03, 2005 | 23.24 | 24.00 | 23.24 | 23.88 | 119,464 | +0.63(+2.71%) |