Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.03 | 24.03 | 23.48 | 23.76 | 120,821 | -0.41(-1.71%) |
Dec 29, 2005 | 24.07 | 24.41 | 23.69 | 24.17 | 78,846 | +0.10(+0.40%) |
Dec 28, 2005 | 23.94 | 24.17 | 23.63 | 24.07 | 121,388 | +0.14(+0.59%) |
Dec 27, 2005 | 24.58 | 24.83 | 23.88 | 23.93 | 107,661 | -0.68(-2.76%) |
Dec 23, 2005 | 24.68 | 24.91 | 24.58 | 24.61 | 39,025 | +0.03(+0.11%) |
Dec 22, 2005 | 24.42 | 24.89 | 24.35 | 24.58 | 94,388 | +0.26(+1.05%) |
Dec 21, 2005 | 24.46 | 24.51 | 23.89 | 24.33 | 438,702 | +0.00(+0.00%) |
Dec 20, 2005 | 24.42 | 24.68 | 24.24 | 24.33 | 154,856 | -0.05(-0.22%) |
Dec 19, 2005 | 24.93 | 24.93 | 24.31 | 24.38 | 481,131 | -0.55(-2.19%) |
Dec 16, 2005 | 24.93 | 25.20 | 24.93 | 24.93 | 439,949 | +0.09(+0.35%) |
Dec 15, 2005 | 24.98 | 25.13 | 24.48 | 24.84 | 220,428 | -0.11(-0.46%) |
Dec 14, 2005 | 24.75 | 25.26 | 24.62 | 24.95 | 168,015 | +0.20(+0.82%) |
Dec 13, 2005 | 25.25 | 25.27 | 24.75 | 24.75 | 290,652 | -0.50(-1.99%) |
Dec 12, 2005 | 25.63 | 25.69 | 24.81 | 25.25 | 258,774 | -0.19(-0.76%) |
Dec 09, 2005 | 25.11 | 25.49 | 24.83 | 25.45 | 155,763 | +0.34(+1.33%) |
Dec 08, 2005 | 25.44 | 25.63 | 24.92 | 25.11 | 158,486 | -0.28(-1.11%) |
Dec 07, 2005 | 25.47 | 25.56 | 25.07 | 25.39 | 187,869 | -0.07(-0.28%) |
Dec 06, 2005 | 26.05 | 26.07 | 25.42 | 25.47 | 222,357 | -0.41(-1.57%) |
Dec 05, 2005 | 25.88 | 26.00 | 25.70 | 25.87 | 171,079 | -0.01(-0.03%) |
Dec 02, 2005 | 25.65 | 25.95 | 25.49 | 25.88 | 207,041 | +0.08(+0.31%) |
Dec 01, 2005 | 25.56 | 26.02 | 25.19 | 25.80 | 486,009 | +0.37(+1.46%) |
Nov 30, 2005 | 25.19 | 25.52 | 25.17 | 25.43 | 322,191 | +0.35(+1.41%) |
Nov 29, 2005 | 24.90 | 25.30 | 24.79 | 25.08 | 401,491 | +0.31(+1.25%) |
Nov 28, 2005 | 25.41 | 25.46 | 24.55 | 24.77 | 373,809 | -0.73(-2.87%) |
Nov 25, 2005 | 25.30 | 25.77 | 25.03 | 25.50 | 117,304 | +0.20(+0.80%) |
Nov 23, 2005 | 25.56 | 25.65 | 25.21 | 25.30 | 155,763 | -0.20(-0.80%) |
Nov 22, 2005 | 25.39 | 25.58 | 25.12 | 25.50 | 272,501 | +0.20(+0.80%) |
Nov 21, 2005 | 25.30 | 25.36 | 24.93 | 25.30 | 254,803 | -0.04(-0.14%) |
Nov 18, 2005 | 25.53 | 25.53 | 25.18 | 25.33 | 357,586 | +0.03(+0.10%) |
Nov 17, 2005 | 25.40 | 25.47 | 24.93 | 25.31 | 239,941 | +0.23(+0.91%) |
Nov 16, 2005 | 24.97 | 25.32 | 24.80 | 25.08 | 437,794 | +0.26(+1.07%) |
Nov 15, 2005 | 24.79 | 25.10 | 24.36 | 24.81 | 561,112 | +0.04(+0.14%) |
Nov 14, 2005 | 25.13 | 25.17 | 24.66 | 24.78 | 243,798 | -0.41(-1.64%) |
Nov 11, 2005 | 25.25 | 25.30 | 24.96 | 25.19 | 130,237 | -0.02(-0.07%) |
Nov 10, 2005 | 25.25 | 25.25 | 24.70 | 25.21 | 234,836 | +0.01(+0.03%) |
Nov 09, 2005 | 25.25 | 25.37 | 24.89 | 25.20 | 158,826 | +0.13(+0.53%) |
Nov 08, 2005 | 25.17 | 25.17 | 24.77 | 25.07 | 534,451 | -0.10(-0.39%) |
Nov 07, 2005 | 25.11 | 25.29 | 24.94 | 25.17 | 112,766 | +0.11(+0.42%) |
Nov 04, 2005 | 25.02 | 25.20 | 24.67 | 25.06 | 271,253 | +0.11(+0.42%) |
Nov 03, 2005 | 24.68 | 25.10 | 24.39 | 24.95 | 833,159 | +0.27(+1.11%) |
Nov 02, 2005 | 24.20 | 24.68 | 24.11 | 24.68 | 509,493 | +0.52(+2.15%) |
Nov 01, 2005 | 24.61 | 24.86 | 24.00 | 24.16 | 389,011 | -0.43(-1.76%) |
Oct 31, 2005 | 24.87 | 25.20 | 24.59 | 24.59 | 420,890 | -0.25(-0.99%) |
Oct 28, 2005 | 24.20 | 24.84 | 23.91 | 24.84 | 424,521 | +0.75(+3.11%) |
Oct 27, 2005 | 24.17 | 24.30 | 23.85 | 24.09 | 630,768 | -0.02(-0.07%) |
Oct 26, 2005 | 23.76 | 24.21 | 23.73 | 24.11 | 401,377 | +0.37(+1.56%) |
Oct 25, 2005 | 23.82 | 24.06 | 23.49 | 23.74 | 890,450 | -0.08(-0.33%) |
Oct 24, 2005 | 23.06 | 23.94 | 22.92 | 23.82 | 1,325,862 | +0.98(+4.28%) |
Oct 21, 2005 | 22.91 | 23.13 | 22.12 | 22.84 | 2,121,811 | -0.07(-0.31%) |
Oct 20, 2005 | 26.00 | 26.01 | 22.83 | 22.91 | 1,992,934 | -3.67(-13.80%) |
Oct 19, 2005 | 26.15 | 26.58 | 25.59 | 26.58 | 189,684 | +0.46(+1.75%) |
Oct 18, 2005 | 26.65 | 27.12 | 25.96 | 26.12 | 137,158 | -0.48(-1.79%) |
Oct 17, 2005 | 27.23 | 27.24 | 26.16 | 26.59 | 192,860 | -0.58(-2.14%) |
Oct 14, 2005 | 26.35 | 27.21 | 26.13 | 27.18 | 133,074 | +0.92(+3.49%) |
Oct 13, 2005 | 25.98 | 26.36 | 25.88 | 26.26 | 122,977 | +0.29(+1.12%) |
Oct 12, 2005 | 26.51 | 26.70 | 25.65 | 25.97 | 183,104 | -0.55(-2.06%) |
Oct 11, 2005 | 27.34 | 27.48 | 26.41 | 26.51 | 86,900 | -0.74(-2.72%) |
Oct 10, 2005 | 27.59 | 27.59 | 26.91 | 27.25 | 65,005 | -0.23(-0.83%) |
Oct 07, 2005 | 27.06 | 27.71 | 27.06 | 27.48 | 71,472 | +0.51(+1.90%) |
Oct 06, 2005 | 27.22 | 27.81 | 26.59 | 26.97 | 178,680 | -1.13(-4.02%) |
Oct 05, 2005 | 29.73 | 29.73 | 27.81 | 28.10 | 190,592 | -1.63(-5.48%) |
Oct 04, 2005 | 29.97 | 30.02 | 29.66 | 29.73 | 156,217 | -0.15(-0.50%) |