Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.22 | 24.22 | 24.22 | 24.22 | 557 | +0.00(+0.00%) |
Dec 29, 2005 | 24.02 | 24.22 | 24.02 | 24.22 | 334 | +0.22(+0.90%) |
Dec 28, 2005 | 24.23 | 24.23 | 24.01 | 24.01 | 5,793 | -0.10(-0.41%) |
Dec 27, 2005 | 24.11 | 24.11 | 24.11 | 24.11 | 445 | -0.06(-0.26%) |
Dec 23, 2005 | 24.17 | 24.17 | 24.17 | 24.17 | 4,456 | +0.01(+0.04%) |
Dec 22, 2005 | 24.01 | 24.16 | 24.01 | 24.16 | 1,448 | +0.11(+0.45%) |
Dec 21, 2005 | 24.05 | 24.05 | 24.05 | 24.05 | 1,114 | -0.04(-0.19%) |
Dec 20, 2005 | 24.02 | 24.10 | 24.02 | 24.10 | 1,336 | -0.13(-0.52%) |
Dec 19, 2005 | 24.05 | 24.22 | 23.43 | 24.22 | 5,125 | -0.01(-0.04%) |
Dec 16, 2005 | 24.23 | 24.23 | 24.23 | 24.23 | 222 | -0.26(-1.06%) |
Dec 15, 2005 | 24.41 | 24.49 | 24.32 | 24.49 | 7,353 | -0.10(-0.40%) |
Dec 14, 2005 | 24.23 | 26.03 | 24.23 | 24.59 | 13,815 | +0.36(+1.48%) |
Dec 13, 2005 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 24.23 | 24.23 | 24.23 | 24.23 | 111 | -0.21(-0.84%) |
Dec 09, 2005 | 24.44 | 24.44 | 24.44 | 24.44 | 111 | +0.00(+0.00%) |
Dec 08, 2005 | 24.44 | 24.44 | 24.44 | 24.44 | 334 | +0.11(+0.44%) |
Dec 07, 2005 | 24.33 | 24.33 | 24.33 | 24.33 | 557 | +0.27(+1.12%) |
Dec 06, 2005 | 24.18 | 24.64 | 24.06 | 24.06 | 7,241 | +0.01(+0.04%) |
Dec 05, 2005 | 24.05 | 24.05 | 24.05 | 24.05 | 222 | -0.07(-0.30%) |
Dec 02, 2005 | 24.12 | 24.13 | 24.12 | 24.13 | 334 | +0.00(+0.00%) |
Dec 01, 2005 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 24.13 | 24.13 | 24.13 | 24.13 | 111 | -0.11(-0.44%) |
Nov 29, 2005 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 24.23 | 24.23 | 24.23 | 24.23 | 111 | -0.23(-0.95%) |
Nov 25, 2005 | 24.47 | 24.47 | 24.47 | 24.47 | 111 | +0.12(+0.48%) |
Nov 23, 2005 | 24.22 | 24.35 | 24.22 | 24.35 | 334 | +0.04(+0.18%) |
Nov 22, 2005 | 24.22 | 24.31 | 24.14 | 24.31 | 1,894 | +0.16(+0.67%) |
Nov 21, 2005 | 24.61 | 24.61 | 24.01 | 24.14 | 8,021 | -0.46(-1.86%) |
Nov 18, 2005 | 24.59 | 24.73 | 24.59 | 24.60 | 1,114 | -0.08(-0.33%) |
Nov 17, 2005 | 24.66 | 24.68 | 24.56 | 24.68 | 1,114 | +0.04(+0.18%) |
Nov 16, 2005 | 24.55 | 24.64 | 24.55 | 24.64 | 445 | +0.09(+0.37%) |
Nov 15, 2005 | 24.69 | 24.68 | 24.55 | 24.55 | 2,005 | -0.35(-1.41%) |
Nov 14, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 557 | +0.00(+0.00%) |
Nov 10, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 445 | +0.00(+0.00%) |
Nov 09, 2005 | 24.87 | 24.90 | 24.87 | 24.90 | 668 | +0.03(+0.11%) |
Nov 08, 2005 | 24.87 | 24.87 | 24.87 | 24.87 | 891 | +0.10(+0.40%) |
Nov 07, 2005 | 24.83 | 24.83 | 24.77 | 24.77 | 779 | +0.18(+0.73%) |
Nov 04, 2005 | 24.59 | 24.59 | 24.59 | 24.59 | 14,038 | +0.00(+0.00%) |
Nov 03, 2005 | 24.31 | 24.66 | 24.31 | 24.59 | 6,127 | +0.16(+0.66%) |
Nov 02, 2005 | 24.28 | 24.85 | 24.25 | 24.43 | 2,228 | +0.02(+0.07%) |
Nov 01, 2005 | 24.77 | 24.77 | 24.41 | 24.41 | 2,339 | -0.50(-2.02%) |
Oct 31, 2005 | 25.04 | 25.04 | 24.91 | 24.92 | 7,910 | -0.44(-1.73%) |
Oct 28, 2005 | 25.36 | 25.36 | 25.36 | 25.36 | 1,114 | +0.00(+0.00%) |
Oct 27, 2005 | 25.36 | 25.36 | 25.36 | 25.36 | 222 | -0.09(-0.35%) |
Oct 26, 2005 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 25.80 | 25.80 | 25.45 | 25.45 | 2,005 | -0.27(-1.05%) |
Oct 24, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 111 | +0.09(+0.35%) |
Oct 21, 2005 | 25.62 | 25.62 | 25.62 | 25.62 | 111 | +0.05(+0.21%) |
Oct 20, 2005 | 25.58 | 25.58 | 25.51 | 25.57 | 557 | +0.08(+0.32%) |
Oct 19, 2005 | 25.49 | 25.49 | 25.49 | 25.49 | 111 | +0.09(+0.35%) |
Oct 18, 2005 | 25.35 | 25.40 | 25.35 | 25.40 | 222 | +0.10(+0.39%) |
Oct 17, 2005 | 25.13 | 25.30 | 25.13 | 25.30 | 891 | +0.22(+0.86%) |
Oct 14, 2005 | 24.95 | 25.09 | 24.95 | 25.09 | 557 | +0.18(+0.72%) |
Oct 13, 2005 | 24.92 | 24.93 | 24.68 | 24.91 | 1,336 | -0.13(-0.54%) |
Oct 12, 2005 | 25.04 | 25.04 | 24.75 | 25.04 | 5,013 | -0.09(-0.36%) |
Oct 11, 2005 | 25.22 | 25.22 | 24.96 | 25.13 | 5,125 | -0.11(-0.43%) |
Oct 10, 2005 | 25.18 | 25.24 | 25.18 | 25.24 | 2,673 | -0.82(-3.13%) |
Oct 07, 2005 | 26.94 | 26.94 | 26.06 | 26.06 | 3,899 | -0.96(-3.55%) |
Oct 06, 2005 | 27.11 | 27.11 | 27.02 | 27.02 | 2,116 | +0.04(+0.17%) |
Oct 05, 2005 | 26.97 | 26.97 | 26.97 | 26.97 | 779 | -0.13(-0.50%) |
Oct 04, 2005 | 27.06 | 27.20 | 27.06 | 27.11 | 668 | -0.09(-0.33%) |