Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.59 | 25.59 | 25.48 | 25.50 | 39,284 | -0.17(-0.65%) |
Dec 29, 2005 | 25.69 | 25.80 | 25.66 | 25.67 | 36,315 | -0.00(-0.02%) |
Dec 28, 2005 | 25.65 | 25.70 | 25.56 | 25.67 | 35,173 | +0.11(+0.41%) |
Dec 27, 2005 | 26.02 | 26.02 | 25.56 | 25.56 | 68,520 | -0.30(-1.15%) |
Dec 23, 2005 | 25.88 | 25.88 | 25.83 | 25.86 | 91,360 | +0.05(+0.19%) |
Dec 22, 2005 | 25.59 | 25.82 | 25.52 | 25.81 | 64,637 | +0.08(+0.32%) |
Dec 21, 2005 | 25.68 | 25.83 | 25.66 | 25.73 | 116,712 | +0.15(+0.60%) |
Dec 20, 2005 | 25.63 | 25.70 | 25.55 | 25.58 | 59,612 | -0.02(-0.07%) |
Dec 19, 2005 | 25.82 | 25.82 | 25.56 | 25.60 | 40,655 | -0.26(-1.02%) |
Dec 16, 2005 | 25.96 | 25.98 | 25.84 | 25.86 | 92,045 | +0.06(+0.24%) |
Dec 15, 2005 | 25.88 | 25.94 | 25.76 | 25.80 | 54,359 | -0.04(-0.15%) |
Dec 14, 2005 | 25.73 | 25.91 | 25.73 | 25.84 | 58,698 | +0.18(+0.70%) |
Dec 13, 2005 | 25.58 | 25.77 | 25.53 | 25.66 | 58,470 | +0.08(+0.33%) |
Dec 12, 2005 | 25.67 | 25.70 | 25.53 | 25.57 | 148,917 | -0.02(-0.07%) |
Dec 09, 2005 | 25.44 | 25.66 | 25.44 | 25.59 | 84,508 | +0.16(+0.64%) |
Dec 08, 2005 | 25.59 | 25.61 | 25.35 | 25.43 | 26,951 | -0.10(-0.38%) |
Dec 07, 2005 | 25.65 | 25.70 | 25.48 | 25.53 | 43,852 | -0.16(-0.63%) |
Dec 06, 2005 | 25.72 | 25.88 | 25.67 | 25.69 | 41,568 | +0.02(+0.09%) |
Dec 05, 2005 | 25.74 | 25.74 | 25.57 | 25.67 | 58,927 | -0.12(-0.48%) |
Dec 02, 2005 | 25.81 | 25.84 | 25.70 | 25.79 | 69,890 | -0.04(-0.14%) |
Dec 01, 2005 | 25.63 | 25.89 | 25.63 | 25.82 | 67,149 | +0.33(+1.31%) |
Nov 30, 2005 | 25.55 | 25.68 | 25.49 | 25.49 | 37,000 | -0.07(-0.29%) |
Nov 29, 2005 | 25.60 | 25.74 | 25.56 | 25.56 | 35,173 | +0.08(+0.31%) |
Nov 28, 2005 | 25.66 | 25.66 | 25.44 | 25.49 | 76,514 | -0.18(-0.68%) |
Nov 25, 2005 | 25.64 | 25.67 | 25.55 | 25.66 | 37,000 | +0.05(+0.21%) |
Nov 23, 2005 | 25.60 | 25.69 | 25.57 | 25.61 | 42,939 | -0.01(-0.03%) |
Nov 22, 2005 | 25.50 | 25.65 | 25.44 | 25.62 | 56,186 | +0.08(+0.33%) |
Nov 21, 2005 | 25.36 | 25.57 | 25.35 | 25.53 | 43,396 | +0.18(+0.71%) |
Nov 18, 2005 | 25.32 | 25.39 | 25.26 | 25.35 | 65,779 | +0.22(+0.87%) |
Nov 17, 2005 | 24.93 | 25.14 | 24.93 | 25.14 | 26,266 | +0.32(+1.29%) |
Nov 16, 2005 | 24.89 | 24.89 | 24.81 | 24.82 | 45,680 | +0.06(+0.23%) |
Nov 15, 2005 | 24.82 | 24.89 | 24.71 | 24.76 | 88,847 | -0.04(-0.16%) |
Nov 14, 2005 | 24.72 | 24.80 | 24.68 | 24.80 | 115,342 | +0.04(+0.18%) |
Nov 11, 2005 | 24.72 | 24.78 | 24.63 | 24.75 | 203,276 | +0.07(+0.27%) |
Nov 10, 2005 | 24.43 | 24.72 | 24.36 | 24.69 | 79,711 | +0.28(+1.15%) |
Nov 09, 2005 | 24.38 | 24.53 | 24.34 | 24.41 | 160,565 | +0.02(+0.09%) |
Nov 08, 2005 | 24.44 | 24.44 | 24.34 | 24.39 | 28,778 | -0.15(-0.62%) |
Nov 07, 2005 | 24.50 | 24.55 | 24.44 | 24.54 | 48,192 | +0.17(+0.70%) |
Nov 04, 2005 | 24.47 | 24.47 | 24.29 | 24.37 | 39,056 | -0.01(-0.05%) |
Nov 03, 2005 | 24.38 | 24.50 | 24.38 | 24.38 | 41,340 | +0.09(+0.38%) |
Nov 02, 2005 | 24.08 | 24.32 | 24.08 | 24.29 | 87,249 | +0.25(+1.04%) |
Nov 01, 2005 | 24.06 | 24.09 | 23.99 | 24.04 | 396,046 | -0.04(-0.15%) |
Oct 31, 2005 | 24.10 | 24.19 | 24.04 | 24.08 | 46,822 | +0.13(+0.55%) |
Oct 28, 2005 | 23.64 | 23.96 | 23.64 | 23.94 | 6,166 | +0.36(+1.54%) |
Oct 27, 2005 | 23.81 | 23.81 | 23.58 | 23.58 | 29,920 | -0.28(-1.17%) |
Oct 26, 2005 | 23.84 | 24.04 | 23.84 | 23.86 | 110,089 | -0.07(-0.31%) |
Oct 25, 2005 | 24.02 | 24.08 | 23.82 | 23.94 | 20,784 | -0.08(-0.35%) |
Oct 24, 2005 | 23.77 | 24.03 | 23.77 | 24.02 | 17,586 | +0.39(+1.63%) |
Oct 21, 2005 | 23.86 | 23.86 | 23.62 | 23.63 | 41,112 | -0.16(-0.66%) |
Oct 20, 2005 | 24.14 | 24.14 | 23.70 | 23.79 | 68,291 | -0.27(-1.13%) |
Oct 19, 2005 | 23.65 | 24.06 | 23.63 | 24.06 | 36,544 | +0.31(+1.29%) |
Oct 18, 2005 | 23.86 | 23.89 | 23.74 | 23.76 | 20,556 | -0.14(-0.57%) |
Oct 17, 2005 | 23.82 | 23.91 | 23.78 | 23.89 | 105,977 | -0.04(-0.15%) |
Oct 14, 2005 | 23.85 | 23.93 | 23.72 | 23.93 | 15,074 | +0.21(+0.91%) |
Oct 13, 2005 | 23.65 | 23.74 | 23.53 | 23.71 | 63,266 | -0.02(-0.09%) |
Oct 12, 2005 | 23.80 | 23.87 | 23.58 | 23.73 | 139,095 | -0.04(-0.18%) |
Oct 11, 2005 | 23.94 | 24.00 | 23.77 | 23.78 | 103,922 | -0.13(-0.55%) |
Oct 10, 2005 | 24.08 | 24.08 | 23.87 | 23.91 | 14,160 | -0.19(-0.80%) |
Oct 07, 2005 | 23.97 | 24.10 | 23.93 | 24.10 | 28,550 | +0.22(+0.92%) |
Oct 06, 2005 | 23.82 | 23.99 | 23.73 | 23.88 | 39,970 | +0.09(+0.37%) |
Oct 05, 2005 | 24.01 | 24.04 | 23.79 | 23.80 | 124,021 | -0.28(-1.15%) |
Oct 04, 2005 | 24.35 | 24.42 | 24.07 | 24.07 | 46,136 | -0.25(-1.04%) |