Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.87 | 27.07 | 26.82 | 27.07 | 381,586 | -0.23(-0.84%) |
Dec 29, 2005 | 27.32 | 27.36 | 27.27 | 27.30 | 673,139 | +0.03(+0.09%) |
Dec 28, 2005 | 27.46 | 27.49 | 27.24 | 27.27 | 485,243 | +0.06(+0.23%) |
Dec 27, 2005 | 27.39 | 27.42 | 27.20 | 27.21 | 99,428 | -0.08(-0.30%) |
Dec 23, 2005 | 27.26 | 27.29 | 27.21 | 27.29 | 122,915 | +0.01(+0.05%) |
Dec 22, 2005 | 27.20 | 27.28 | 27.16 | 27.28 | 175,213 | +0.19(+0.68%) |
Dec 21, 2005 | 27.12 | 27.12 | 27.02 | 27.09 | 114,773 | +0.11(+0.40%) |
Dec 20, 2005 | 27.07 | 27.07 | 26.93 | 26.98 | 1,252,174 | -0.15(-0.54%) |
Dec 19, 2005 | 27.17 | 27.24 | 27.10 | 27.13 | 441,870 | -0.04(-0.16%) |
Dec 16, 2005 | 27.21 | 27.33 | 27.17 | 27.17 | 106,944 | +0.26(+0.97%) |
Dec 15, 2005 | 27.01 | 27.01 | 26.83 | 26.91 | 730,448 | -0.15(-0.57%) |
Dec 14, 2005 | 27.07 | 27.14 | 27.03 | 27.07 | 309,089 | +0.02(+0.07%) |
Dec 13, 2005 | 26.91 | 27.12 | 26.87 | 27.05 | 558,679 | +0.17(+0.64%) |
Dec 12, 2005 | 26.82 | 26.91 | 26.82 | 26.87 | 207,312 | +0.38(+1.45%) |
Dec 09, 2005 | 26.36 | 26.50 | 26.36 | 26.49 | 96,453 | +0.09(+0.34%) |
Dec 08, 2005 | 26.27 | 26.59 | 26.26 | 26.40 | 272,763 | +0.20(+0.78%) |
Dec 07, 2005 | 26.38 | 26.46 | 26.17 | 26.20 | 258,201 | -0.24(-0.92%) |
Dec 06, 2005 | 26.48 | 26.62 | 26.39 | 26.44 | 237,219 | +0.05(+0.19%) |
Dec 05, 2005 | 26.40 | 26.45 | 26.24 | 26.39 | 14,092 | +0.03(+0.12%) |
Dec 02, 2005 | 26.28 | 26.40 | 26.17 | 26.36 | 694,278 | -0.01(-0.02%) |
Dec 01, 2005 | 26.09 | 26.36 | 26.09 | 26.36 | 275,268 | +0.43(+1.67%) |
Nov 30, 2005 | 26.02 | 26.05 | 25.90 | 25.93 | 949,034 | -0.13(-0.51%) |
Nov 29, 2005 | 26.17 | 26.17 | 25.99 | 26.06 | 1,067,409 | +0.01(+0.02%) |
Nov 28, 2005 | 26.12 | 26.12 | 25.99 | 26.06 | 805,919 | +0.11(+0.42%) |
Nov 25, 2005 | 26.06 | 26.06 | 25.94 | 25.95 | 37,266 | -0.26(-1.00%) |
Nov 23, 2005 | 26.06 | 26.24 | 26.05 | 26.21 | 76,881 | +0.12(+0.46%) |
Nov 22, 2005 | 25.76 | 26.11 | 25.72 | 26.09 | 851,484 | +0.13(+0.51%) |
Nov 21, 2005 | 25.96 | 25.96 | 25.84 | 25.96 | 80,638 | +0.12(+0.47%) |
Nov 18, 2005 | 25.81 | 25.83 | 25.58 | 25.83 | 130,901 | +0.21(+0.82%) |
Nov 17, 2005 | 25.45 | 25.62 | 25.45 | 25.62 | 757,849 | +0.33(+1.29%) |
Nov 16, 2005 | 25.34 | 25.35 | 25.25 | 25.30 | 121,349 | -0.19(-0.75%) |
Nov 15, 2005 | 25.49 | 25.58 | 25.36 | 25.49 | 576,686 | +0.02(+0.08%) |
Nov 14, 2005 | 25.60 | 25.62 | 25.41 | 25.47 | 146,246 | -0.08(-0.30%) |
Nov 11, 2005 | 25.39 | 25.55 | 25.39 | 25.55 | 241,447 | +0.22(+0.88%) |
Nov 10, 2005 | 25.33 | 25.42 | 25.14 | 25.32 | 512,644 | -0.02(-0.08%) |
Nov 09, 2005 | 25.19 | 25.87 | 25.13 | 25.34 | 964,222 | +0.01(+0.05%) |
Nov 08, 2005 | 25.26 | 25.36 | 25.19 | 25.33 | 455,805 | -0.09(-0.35%) |
Nov 07, 2005 | 25.37 | 25.48 | 25.32 | 25.42 | 430,596 | +0.09(+0.35%) |
Nov 04, 2005 | 25.59 | 25.59 | 25.28 | 25.33 | 209,661 | -0.26(-1.00%) |
Nov 03, 2005 | 25.78 | 25.82 | 25.58 | 25.58 | 429,030 | -0.09(-0.35%) |
Nov 02, 2005 | 25.26 | 25.71 | 25.26 | 25.67 | 115,086 | +0.32(+1.26%) |
Nov 01, 2005 | 25.45 | 25.45 | 25.34 | 25.35 | 55,742 | +0.03(+0.13%) |
Oct 31, 2005 | 25.34 | 25.44 | 25.32 | 25.32 | 949,974 | +0.07(+0.28%) |
Oct 28, 2005 | 25.18 | 25.26 | 25.02 | 25.25 | 628,357 | +0.17(+0.69%) |
Oct 27, 2005 | 25.33 | 25.33 | 25.07 | 25.08 | 19,572 | -0.24(-0.93%) |
Oct 26, 2005 | 25.39 | 25.48 | 25.32 | 25.32 | 219,056 | -0.04(-0.18%) |
Oct 25, 2005 | 25.49 | 25.56 | 25.29 | 25.36 | 327,096 | -0.10(-0.38%) |
Oct 24, 2005 | 25.19 | 25.46 | 25.19 | 25.46 | 625,226 | +0.46(+1.84%) |
Oct 21, 2005 | 25.15 | 25.18 | 24.89 | 25.00 | 272,763 | +0.05(+0.20%) |
Oct 20, 2005 | 25.29 | 25.32 | 24.91 | 24.95 | 2,207,159 | -0.54(-2.11%) |
Oct 19, 2005 | 25.10 | 25.48 | 24.45 | 25.48 | 2,500,904 | +0.15(+0.61%) |
Oct 18, 2005 | 25.47 | 25.47 | 25.33 | 25.33 | 574,963 | -0.41(-1.59%) |
Oct 17, 2005 | 25.78 | 25.83 | 25.67 | 25.74 | 1,000,079 | -0.15(-0.59%) |
Oct 14, 2005 | 25.74 | 25.94 | 25.64 | 25.89 | 1,353,795 | +0.31(+1.20%) |
Oct 13, 2005 | 25.35 | 25.58 | 25.28 | 25.58 | 179,284 | -0.05(-0.20%) |
Oct 12, 2005 | 25.87 | 25.95 | 25.61 | 25.64 | 1,495,030 | -0.24(-0.91%) |
Oct 11, 2005 | 26.01 | 26.01 | 25.86 | 25.87 | 1,404,214 | -0.07(-0.27%) |
Oct 10, 2005 | 26.17 | 26.17 | 25.90 | 25.94 | 119,940 | -0.13(-0.49%) |
Oct 07, 2005 | 26.18 | 26.18 | 26.03 | 26.07 | 61,692 | +0.01(+0.02%) |
Oct 06, 2005 | 26.08 | 26.22 | 25.97 | 26.06 | 2,290,146 | +0.20(+0.77%) |
Oct 05, 2005 | 26.24 | 26.24 | 25.87 | 25.87 | 1,547,485 | -0.27(-1.03%) |
Oct 04, 2005 | 26.26 | 26.42 | 26.13 | 26.13 | 283,254 | -0.11(-0.44%) |