Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.03 | 26.06 | 25.86 | 25.97 | 189,567 | -0.07(-0.28%) |
Dec 29, 2005 | 25.95 | 26.16 | 25.95 | 26.05 | 124,433 | -0.04(-0.14%) |
Dec 28, 2005 | 26.24 | 26.28 | 26.00 | 26.08 | 189,567 | -0.11(-0.42%) |
Dec 27, 2005 | 26.45 | 26.45 | 26.17 | 26.19 | 178,873 | -0.17(-0.63%) |
Dec 23, 2005 | 26.32 | 26.42 | 26.27 | 26.36 | 107,259 | +0.05(+0.19%) |
Dec 22, 2005 | 26.35 | 26.38 | 26.23 | 26.31 | 210,305 | +0.05(+0.19%) |
Dec 21, 2005 | 26.35 | 26.42 | 26.20 | 26.26 | 253,728 | +0.07(+0.26%) |
Dec 20, 2005 | 26.15 | 26.25 | 26.08 | 26.19 | 210,630 | +0.10(+0.38%) |
Dec 19, 2005 | 26.23 | 26.29 | 25.97 | 26.09 | 222,133 | -0.12(-0.45%) |
Dec 16, 2005 | 26.19 | 26.34 | 26.15 | 26.21 | 174,822 | +0.14(+0.52%) |
Dec 15, 2005 | 26.18 | 26.18 | 25.93 | 26.08 | 254,862 | -0.30(-1.12%) |
Dec 14, 2005 | 26.24 | 26.45 | 26.20 | 26.37 | 204,311 | +0.17(+0.64%) |
Dec 13, 2005 | 26.12 | 26.34 | 26.00 | 26.21 | 196,047 | +0.06(+0.21%) |
Dec 12, 2005 | 26.22 | 26.32 | 26.10 | 26.15 | 193,131 | +0.10(+0.38%) |
Dec 09, 2005 | 25.90 | 26.13 | 25.85 | 26.05 | 257,778 | +0.19(+0.72%) |
Dec 08, 2005 | 25.86 | 26.06 | 25.77 | 25.87 | 563,840 | +0.10(+0.41%) |
Dec 07, 2005 | 25.69 | 25.85 | 25.67 | 25.76 | 365,362 | -0.17(-0.64%) |
Dec 06, 2005 | 25.82 | 26.09 | 25.78 | 25.93 | 313,514 | +0.22(+0.84%) |
Dec 05, 2005 | 25.60 | 25.80 | 25.53 | 25.71 | 312,056 | +0.04(+0.14%) |
Dec 02, 2005 | 25.72 | 25.74 | 25.48 | 25.68 | 293,747 | +0.00(+0.00%) |
Dec 01, 2005 | 25.56 | 25.72 | 25.55 | 25.68 | 482,828 | +0.51(+2.04%) |
Nov 30, 2005 | 25.48 | 25.53 | 25.13 | 25.16 | 510,372 | -0.09(-0.37%) |
Nov 29, 2005 | 25.24 | 25.43 | 25.05 | 25.26 | 574,695 | -0.57(-2.22%) |
Nov 28, 2005 | 25.74 | 25.87 | 25.52 | 25.83 | 483,152 | +0.18(+0.70%) |
Nov 25, 2005 | 25.84 | 25.84 | 25.51 | 25.65 | 984,290 | -0.56(-2.12%) |
Nov 23, 2005 | 25.94 | 26.30 | 25.89 | 26.21 | 194,589 | +0.28(+1.10%) |
Nov 22, 2005 | 25.56 | 26.01 | 25.40 | 25.92 | 301,200 | +0.01(+0.05%) |
Nov 21, 2005 | 26.00 | 26.04 | 25.73 | 25.91 | 258,264 | -0.08(-0.31%) |
Nov 18, 2005 | 25.98 | 26.04 | 25.80 | 25.99 | 250,811 | +0.26(+1.01%) |
Nov 17, 2005 | 25.53 | 25.74 | 25.50 | 25.73 | 210,954 | +0.42(+1.66%) |
Nov 16, 2005 | 25.53 | 25.53 | 25.23 | 25.31 | 292,289 | -0.43(-1.65%) |
Nov 15, 2005 | 25.74 | 25.95 | 25.66 | 25.74 | 355,964 | +0.02(+0.07%) |
Nov 14, 2005 | 25.58 | 25.76 | 25.58 | 25.72 | 206,255 | +0.08(+0.31%) |
Nov 11, 2005 | 25.47 | 25.72 | 25.47 | 25.64 | 217,759 | +0.16(+0.63%) |
Nov 10, 2005 | 25.36 | 25.60 | 25.26 | 25.48 | 298,770 | +0.46(+1.83%) |
Nov 09, 2005 | 25.02 | 25.17 | 24.89 | 25.02 | 346,081 | -0.14(-0.54%) |
Nov 08, 2005 | 25.47 | 25.27 | 24.93 | 25.16 | 349,159 | -0.30(-1.19%) |
Nov 07, 2005 | 25.32 | 25.52 | 25.25 | 25.46 | 215,166 | +0.25(+0.98%) |
Nov 04, 2005 | 25.44 | 25.44 | 24.98 | 25.21 | 628,325 | -0.27(-1.07%) |
Nov 03, 2005 | 25.54 | 25.72 | 25.43 | 25.48 | 536,620 | +0.33(+1.30%) |
Nov 02, 2005 | 24.71 | 25.19 | 24.71 | 25.16 | 603,374 | +0.69(+2.80%) |
Nov 01, 2005 | 24.71 | 24.74 | 24.42 | 24.47 | 221,485 | +0.02(+0.08%) |
Oct 31, 2005 | 24.41 | 24.53 | 24.33 | 24.45 | 246,923 | +0.38(+1.56%) |
Oct 28, 2005 | 24.06 | 24.16 | 23.82 | 24.08 | 312,866 | +0.11(+0.46%) |
Oct 27, 2005 | 24.13 | 24.15 | 23.92 | 23.97 | 314,972 | -0.26(-1.07%) |
Oct 26, 2005 | 24.05 | 24.47 | 24.04 | 24.22 | 433,087 | -0.05(-0.20%) |
Oct 25, 2005 | 24.39 | 24.55 | 24.08 | 24.27 | 631,079 | +0.20(+0.85%) |
Oct 24, 2005 | 23.78 | 24.07 | 23.77 | 24.07 | 352,724 | +0.44(+1.88%) |
Oct 21, 2005 | 23.68 | 23.77 | 23.48 | 23.63 | 496,762 | +0.23(+0.98%) |
Oct 20, 2005 | 23.66 | 23.71 | 23.29 | 23.40 | 665,266 | +0.04(+0.18%) |
Oct 19, 2005 | 23.10 | 23.48 | 22.93 | 23.35 | 701,073 | +0.17(+0.72%) |
Oct 18, 2005 | 23.49 | 23.50 | 23.14 | 23.19 | 990,933 | -0.52(-2.19%) |
Oct 17, 2005 | 23.76 | 23.76 | 23.59 | 23.71 | 869,091 | -0.59(-2.44%) |
Oct 14, 2005 | 23.93 | 24.35 | 23.85 | 24.30 | 761,346 | +0.44(+1.86%) |
Oct 13, 2005 | 23.88 | 23.95 | 23.73 | 23.85 | 634,320 | -0.30(-1.25%) |
Oct 12, 2005 | 24.53 | 24.53 | 24.10 | 24.16 | 391,933 | -0.43(-1.73%) |
Oct 11, 2005 | 24.78 | 24.79 | 24.51 | 24.58 | 315,134 | -0.08(-0.33%) |
Oct 10, 2005 | 24.75 | 24.81 | 24.59 | 24.66 | 251,297 | +0.01(+0.03%) |
Oct 07, 2005 | 24.76 | 24.81 | 24.61 | 24.66 | 550,554 | -0.25(-1.02%) |
Oct 06, 2005 | 25.05 | 25.14 | 24.88 | 24.91 | 488,661 | -0.18(-0.71%) |
Oct 05, 2005 | 25.34 | 25.35 | 25.09 | 25.09 | 395,012 | -0.28(-1.12%) |
Oct 04, 2005 | 25.49 | 25.72 | 25.37 | 25.37 | 230,072 | -0.19(-0.72%) |