Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.92 | 27.24 | 26.99 | 27.18 | 63,649 | +0.25(+0.94%) |
Dec 29, 2005 | 26.79 | 26.93 | 26.79 | 26.93 | 34,179 | +0.04(+0.14%) |
Dec 28, 2005 | 26.79 | 26.90 | 26.75 | 26.89 | 49,519 | -0.07(-0.25%) |
Dec 27, 2005 | 27.05 | 27.20 | 26.96 | 26.96 | 33,372 | -0.19(-0.71%) |
Dec 23, 2005 | 27.11 | 27.22 | 27.11 | 27.15 | 23,279 | -0.04(-0.16%) |
Dec 22, 2005 | 27.44 | 27.44 | 27.12 | 27.20 | 50,865 | -0.19(-0.68%) |
Dec 21, 2005 | 27.20 | 27.38 | 27.17 | 27.38 | 71,722 | +0.07(+0.27%) |
Dec 20, 2005 | 27.14 | 27.31 | 27.12 | 27.31 | 67,551 | +0.16(+0.60%) |
Dec 19, 2005 | 27.30 | 27.35 | 27.08 | 27.15 | 141,023 | +0.16(+0.58%) |
Dec 16, 2005 | 27.02 | 27.12 | 26.98 | 26.99 | 53,556 | -0.10(-0.36%) |
Dec 15, 2005 | 26.79 | 27.09 | 26.79 | 27.09 | 148,155 | +0.51(+1.90%) |
Dec 14, 2005 | 26.57 | 26.67 | 26.50 | 26.58 | 42,387 | -0.12(-0.45%) |
Dec 13, 2005 | 26.64 | 26.80 | 26.34 | 26.70 | 98,097 | -0.01(-0.06%) |
Dec 12, 2005 | 26.64 | 26.87 | 26.64 | 26.72 | 71,857 | +0.26(+0.98%) |
Dec 09, 2005 | 26.27 | 26.52 | 26.27 | 26.46 | 52,883 | +0.10(+0.37%) |
Dec 08, 2005 | 26.23 | 26.49 | 26.19 | 26.36 | 310,575 | +1.00(+3.96%) |
Dec 07, 2005 | 25.71 | 25.83 | 25.31 | 25.36 | 189,466 | -0.10(-0.38%) |
Dec 06, 2005 | 25.53 | 25.56 | 25.45 | 25.45 | 74,683 | -0.42(-1.64%) |
Dec 05, 2005 | 25.99 | 26.00 | 25.68 | 25.88 | 61,630 | -0.11(-0.43%) |
Dec 02, 2005 | 26.01 | 26.04 | 25.90 | 25.99 | 38,485 | -0.11(-0.43%) |
Dec 01, 2005 | 25.85 | 26.10 | 25.82 | 26.10 | 104,153 | +0.51(+2.00%) |
Nov 30, 2005 | 25.74 | 25.76 | 25.53 | 25.59 | 22,875 | -0.01(-0.06%) |
Nov 29, 2005 | 25.83 | 25.70 | 25.49 | 25.60 | 73,472 | -0.22(-0.86%) |
Nov 28, 2005 | 25.90 | 25.95 | 25.75 | 25.82 | 76,432 | -0.16(-0.63%) |
Nov 25, 2005 | 26.08 | 26.08 | 25.90 | 25.99 | 35,928 | -0.19(-0.71%) |
Nov 23, 2005 | 26.02 | 26.28 | 26.01 | 26.17 | 50,596 | -0.11(-0.42%) |
Nov 22, 2005 | 26.32 | 26.32 | 26.07 | 26.28 | 46,424 | -0.04(-0.14%) |
Nov 21, 2005 | 26.21 | 26.34 | 26.08 | 26.32 | 45,482 | +0.11(+0.43%) |
Nov 18, 2005 | 26.15 | 26.21 | 25.94 | 26.21 | 55,709 | -0.03(-0.11%) |
Nov 17, 2005 | 26.20 | 26.28 | 26.11 | 26.24 | 74,548 | +0.20(+0.77%) |
Nov 16, 2005 | 25.75 | 26.04 | 25.64 | 26.04 | 160,670 | +0.56(+2.22%) |
Nov 15, 2005 | 25.45 | 25.57 | 25.32 | 25.47 | 159,728 | +0.36(+1.45%) |
Nov 14, 2005 | 25.27 | 25.27 | 25.01 | 25.11 | 86,255 | -0.04(-0.18%) |
Nov 11, 2005 | 25.19 | 25.19 | 24.98 | 25.16 | 55,844 | +0.13(+0.50%) |
Nov 10, 2005 | 25.01 | 25.07 | 24.73 | 25.03 | 40,638 | +0.06(+0.24%) |
Nov 09, 2005 | 24.78 | 25.04 | 24.78 | 24.97 | 120,435 | +0.57(+2.35%) |
Nov 08, 2005 | 24.64 | 24.64 | 24.34 | 24.40 | 83,160 | -0.19(-0.76%) |
Nov 07, 2005 | 24.64 | 24.73 | 24.55 | 24.58 | 131,335 | -0.38(-1.52%) |
Nov 04, 2005 | 25.27 | 25.27 | 24.77 | 24.96 | 305,730 | -0.30(-1.21%) |
Nov 03, 2005 | 25.38 | 25.45 | 25.22 | 25.27 | 51,538 | +0.13(+0.50%) |
Nov 02, 2005 | 24.68 | 25.16 | 24.68 | 25.14 | 91,234 | +0.51(+2.05%) |
Nov 01, 2005 | 24.70 | 24.95 | 24.64 | 24.64 | 73,875 | +0.39(+1.62%) |
Oct 31, 2005 | 24.23 | 24.40 | 24.16 | 24.24 | 182,200 | +0.11(+0.46%) |
Oct 28, 2005 | 24.15 | 24.21 | 24.06 | 24.13 | 100,116 | -0.06(-0.25%) |
Oct 27, 2005 | 24.69 | 24.69 | 24.04 | 24.19 | 120,435 | -0.53(-2.13%) |
Oct 26, 2005 | 24.78 | 24.90 | 24.67 | 24.72 | 193,773 | -0.80(-3.12%) |
Oct 25, 2005 | 25.38 | 25.62 | 25.27 | 25.51 | 76,970 | -0.47(-1.80%) |
Oct 24, 2005 | 25.53 | 26.00 | 25.49 | 25.98 | 82,891 | +0.45(+1.75%) |
Oct 21, 2005 | 25.57 | 25.65 | 25.42 | 25.53 | 115,187 | -0.11(-0.43%) |
Oct 20, 2005 | 25.42 | 25.79 | 25.39 | 25.65 | 242,620 | -0.28(-1.09%) |
Oct 19, 2005 | 25.74 | 25.97 | 25.28 | 25.93 | 130,393 | -0.37(-1.41%) |
Oct 18, 2005 | 26.42 | 26.42 | 26.13 | 26.30 | 32,295 | -0.17(-0.65%) |
Oct 17, 2005 | 26.31 | 26.51 | 26.20 | 26.47 | 19,511 | -0.02(-0.08%) |
Oct 14, 2005 | 26.38 | 26.51 | 26.25 | 26.49 | 40,369 | -0.15(-0.56%) |
Oct 13, 2005 | 26.47 | 26.76 | 26.47 | 26.64 | 39,292 | +0.10(+0.36%) |
Oct 12, 2005 | 26.83 | 26.87 | 26.37 | 26.54 | 94,464 | -0.64(-2.35%) |
Oct 11, 2005 | 27.07 | 27.19 | 27.07 | 27.18 | 38,620 | +0.11(+0.41%) |
Oct 10, 2005 | 27.05 | 27.18 | 27.00 | 27.07 | 32,430 | -0.10(-0.36%) |
Oct 07, 2005 | 27.20 | 27.28 | 27.14 | 27.17 | 34,717 | +0.10(+0.38%) |
Oct 06, 2005 | 27.38 | 28.43 | 26.89 | 27.07 | 66,474 | -0.27(-0.98%) |
Oct 05, 2005 | 27.64 | 27.68 | 27.32 | 27.33 | 164,303 | -1.00(-3.54%) |
Oct 04, 2005 | 28.65 | 28.65 | 28.31 | 28.34 | 171,435 | -0.50(-1.73%) |