Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.66 | 23.73 | 23.43 | 23.46 | 473,748 | -0.30(-1.26%) |
Dec 29, 2005 | 23.89 | 24.03 | 23.71 | 23.76 | 645,342 | -0.16(-0.66%) |
Dec 28, 2005 | 24.04 | 24.17 | 23.89 | 23.92 | 489,282 | -0.22(-0.90%) |
Dec 27, 2005 | 24.04 | 24.76 | 23.84 | 24.13 | 1,250,842 | -0.03(-0.10%) |
Dec 23, 2005 | 23.71 | 24.25 | 23.32 | 24.16 | 1,569,898 | +0.46(+1.93%) |
Dec 22, 2005 | 24.48 | 24.61 | 22.51 | 23.70 | 3,071,987 | -1.39(-5.54%) |
Dec 21, 2005 | 24.71 | 25.32 | 24.71 | 25.09 | 535,990 | +0.62(+2.52%) |
Dec 20, 2005 | 24.41 | 24.71 | 24.09 | 24.48 | 240,873 | +0.16(+0.65%) |
Dec 19, 2005 | 24.61 | 24.76 | 24.28 | 24.32 | 328,354 | -0.36(-1.45%) |
Dec 16, 2005 | 24.68 | 24.77 | 24.57 | 24.68 | 508,632 | +0.00(+0.00%) |
Dec 15, 2005 | 24.85 | 25.08 | 24.64 | 24.68 | 267,991 | -0.28(-1.13%) |
Dec 14, 2005 | 24.88 | 25.18 | 24.77 | 24.96 | 340,483 | -0.02(-0.07%) |
Dec 13, 2005 | 24.34 | 25.08 | 24.34 | 24.98 | 374,515 | +0.44(+1.80%) |
Dec 12, 2005 | 25.46 | 25.46 | 24.42 | 24.53 | 638,851 | -0.80(-3.15%) |
Dec 09, 2005 | 25.15 | 25.43 | 25.05 | 25.33 | 203,750 | +0.11(+0.43%) |
Dec 08, 2005 | 25.15 | 25.30 | 24.90 | 25.23 | 297,662 | +0.07(+0.26%) |
Dec 07, 2005 | 25.59 | 25.65 | 25.16 | 25.16 | 190,011 | -0.46(-1.79%) |
Dec 06, 2005 | 25.57 | 25.86 | 25.44 | 25.62 | 226,800 | +0.29(+1.15%) |
Dec 05, 2005 | 25.44 | 25.72 | 25.29 | 25.32 | 435,139 | -0.23(-0.91%) |
Dec 02, 2005 | 25.37 | 25.62 | 25.04 | 25.56 | 369,180 | +0.10(+0.39%) |
Dec 01, 2005 | 25.46 | 25.60 | 25.06 | 25.46 | 323,231 | +0.00(+0.00%) |
Nov 30, 2005 | 25.38 | 25.77 | 25.22 | 25.46 | 373,693 | +0.07(+0.30%) |
Nov 29, 2005 | 25.46 | 25.72 | 25.15 | 25.38 | 234,319 | +0.17(+0.66%) |
Nov 28, 2005 | 25.77 | 25.77 | 25.19 | 25.22 | 190,654 | -0.44(-1.72%) |
Nov 25, 2005 | 25.47 | 25.69 | 25.39 | 25.66 | 49,806 | +0.21(+0.82%) |
Nov 23, 2005 | 25.47 | 25.59 | 25.08 | 25.45 | 148,916 | +0.02(+0.10%) |
Nov 22, 2005 | 25.17 | 25.45 | 24.89 | 25.42 | 246,164 | +0.12(+0.46%) |
Nov 21, 2005 | 25.13 | 25.36 | 24.95 | 25.31 | 260,342 | +0.25(+1.00%) |
Nov 18, 2005 | 25.18 | 25.23 | 24.91 | 25.06 | 246,289 | -0.01(-0.03%) |
Nov 17, 2005 | 24.50 | 25.10 | 24.33 | 25.07 | 413,990 | +0.74(+3.04%) |
Nov 16, 2005 | 24.40 | 24.70 | 24.22 | 24.33 | 344,608 | +0.02(+0.10%) |
Nov 15, 2005 | 23.94 | 24.49 | 23.82 | 24.30 | 505,720 | +0.30(+1.25%) |
Nov 14, 2005 | 23.44 | 24.09 | 23.42 | 24.00 | 387,624 | +0.67(+2.85%) |
Nov 11, 2005 | 23.66 | 23.82 | 23.10 | 23.34 | 339,586 | -0.23(-0.99%) |
Nov 10, 2005 | 23.72 | 23.83 | 23.38 | 23.57 | 331,907 | -0.03(-0.11%) |
Nov 09, 2005 | 23.25 | 23.90 | 23.09 | 23.59 | 850,163 | +0.57(+2.49%) |
Nov 08, 2005 | 23.09 | 23.21 | 22.89 | 23.02 | 639,937 | -0.23(-1.00%) |
Nov 07, 2005 | 23.94 | 23.95 | 22.85 | 23.25 | 593,402 | -0.57(-2.38%) |
Nov 04, 2005 | 23.95 | 24.09 | 23.60 | 23.82 | 305,022 | -0.15(-0.62%) |
Nov 03, 2005 | 23.87 | 24.12 | 23.78 | 23.97 | 554,959 | +0.16(+0.66%) |
Nov 02, 2005 | 23.40 | 24.05 | 23.32 | 23.81 | 544,740 | +0.47(+2.03%) |
Nov 01, 2005 | 22.75 | 23.54 | 22.60 | 23.34 | 667,412 | +0.52(+2.30%) |
Oct 31, 2005 | 22.49 | 23.01 | 22.47 | 22.81 | 592,742 | +0.44(+1.97%) |
Oct 28, 2005 | 22.44 | 22.55 | 21.85 | 22.37 | 506,077 | -0.06(-0.26%) |
Oct 27, 2005 | 22.87 | 22.87 | 22.40 | 22.43 | 370,051 | -0.42(-1.86%) |
Oct 26, 2005 | 22.72 | 23.00 | 22.63 | 22.85 | 446,256 | +0.04(+0.18%) |
Oct 25, 2005 | 23.22 | 23.38 | 22.56 | 22.81 | 716,401 | -0.53(-2.28%) |
Oct 24, 2005 | 23.09 | 23.72 | 22.99 | 23.34 | 615,694 | +0.28(+1.23%) |
Oct 21, 2005 | 23.13 | 23.42 | 22.95 | 23.06 | 611,693 | -0.07(-0.29%) |
Oct 20, 2005 | 23.22 | 23.52 | 22.91 | 23.13 | 353,578 | -0.23(-1.00%) |
Oct 19, 2005 | 23.22 | 23.67 | 22.93 | 23.36 | 716,499 | +0.07(+0.29%) |
Oct 18, 2005 | 24.09 | 24.55 | 23.22 | 23.29 | 477,686 | -0.91(-3.75%) |
Oct 17, 2005 | 24.14 | 24.55 | 23.95 | 24.20 | 246,977 | +0.11(+0.45%) |
Oct 14, 2005 | 23.40 | 24.27 | 23.01 | 24.09 | 648,647 | +0.62(+2.66%) |
Oct 13, 2005 | 23.88 | 23.96 | 23.22 | 23.47 | 627,675 | -0.50(-2.08%) |
Oct 12, 2005 | 24.64 | 24.68 | 23.75 | 23.97 | 487,788 | -0.62(-2.50%) |
Oct 11, 2005 | 24.68 | 25.16 | 24.53 | 24.58 | 455,066 | -0.16(-0.64%) |
Oct 10, 2005 | 25.02 | 25.29 | 24.63 | 24.74 | 217,111 | -0.13(-0.54%) |
Oct 07, 2005 | 25.23 | 25.48 | 24.77 | 24.88 | 254,351 | -0.19(-0.76%) |
Oct 06, 2005 | 24.95 | 25.42 | 24.75 | 25.07 | 456,996 | +0.27(+1.07%) |
Oct 05, 2005 | 25.47 | 25.67 | 24.78 | 24.80 | 381,580 | -0.80(-3.12%) |
Oct 04, 2005 | 25.71 | 26.03 | 25.51 | 25.60 | 318,676 | +0.00(+0.00%) |