Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.16 | 27.21 | 26.86 | 27.21 | 76,823 | +0.20(+0.74%) |
Dec 29, 2005 | 27.11 | 27.30 | 26.89 | 27.02 | 45,170 | -0.13(-0.48%) |
Dec 28, 2005 | 26.89 | 27.19 | 26.89 | 27.15 | 70,585 | +0.35(+1.29%) |
Dec 27, 2005 | 27.23 | 27.38 | 26.79 | 26.80 | 103,856 | -0.42(-1.56%) |
Dec 23, 2005 | 27.28 | 27.35 | 27.21 | 27.22 | 35,119 | +0.02(+0.06%) |
Dec 22, 2005 | 27.10 | 27.29 | 26.96 | 27.21 | 63,423 | +0.11(+0.42%) |
Dec 21, 2005 | 26.82 | 27.28 | 26.79 | 27.09 | 119,799 | +0.35(+1.29%) |
Dec 20, 2005 | 26.50 | 27.41 | 26.50 | 26.75 | 141,633 | +0.40(+1.51%) |
Dec 19, 2005 | 27.27 | 27.28 | 26.33 | 26.35 | 194,312 | -1.00(-3.64%) |
Dec 16, 2005 | 27.24 | 27.73 | 27.24 | 27.34 | 255,886 | +0.19(+0.70%) |
Dec 15, 2005 | 27.27 | 27.30 | 27.02 | 27.15 | 264,782 | -0.08(-0.29%) |
Dec 14, 2005 | 27.03 | 27.34 | 27.03 | 27.23 | 184,492 | +0.28(+1.03%) |
Dec 13, 2005 | 26.83 | 27.05 | 26.83 | 26.96 | 158,499 | +0.17(+0.65%) |
Dec 12, 2005 | 26.59 | 27.05 | 26.57 | 26.78 | 230,702 | +0.20(+0.75%) |
Dec 09, 2005 | 26.06 | 26.83 | 25.95 | 26.58 | 261,894 | +1.67(+6.71%) |
Dec 08, 2005 | 24.96 | 25.38 | 24.74 | 24.91 | 127,654 | -0.03(-0.14%) |
Dec 07, 2005 | 25.35 | 25.38 | 24.72 | 24.95 | 117,835 | -0.41(-1.60%) |
Dec 06, 2005 | 25.10 | 25.73 | 25.10 | 25.35 | 61,343 | +0.25(+1.00%) |
Dec 05, 2005 | 25.15 | 25.16 | 24.84 | 25.10 | 206,904 | -0.14(-0.55%) |
Dec 02, 2005 | 24.99 | 25.28 | 24.95 | 25.24 | 73,589 | +0.26(+1.04%) |
Dec 01, 2005 | 24.80 | 25.08 | 24.66 | 24.98 | 139,784 | +0.27(+1.09%) |
Nov 30, 2005 | 24.54 | 24.75 | 24.50 | 24.71 | 121,762 | +0.22(+0.88%) |
Nov 29, 2005 | 24.24 | 24.70 | 24.24 | 24.50 | 74,744 | +0.34(+1.40%) |
Nov 28, 2005 | 24.41 | 24.48 | 24.15 | 24.16 | 76,939 | -0.25(-1.03%) |
Nov 25, 2005 | 24.57 | 24.57 | 24.29 | 24.41 | 11,783 | -0.09(-0.35%) |
Nov 23, 2005 | 24.47 | 24.61 | 24.38 | 24.50 | 46,325 | +0.07(+0.28%) |
Nov 22, 2005 | 24.06 | 24.54 | 24.06 | 24.43 | 122,340 | +0.37(+1.55%) |
Nov 21, 2005 | 23.76 | 24.13 | 23.70 | 24.06 | 44,476 | +0.12(+0.51%) |
Nov 18, 2005 | 23.76 | 24.18 | 23.76 | 23.93 | 138,629 | +0.29(+1.24%) |
Nov 17, 2005 | 23.63 | 23.69 | 23.44 | 23.64 | 115,640 | +0.01(+0.04%) |
Nov 16, 2005 | 23.54 | 23.63 | 23.31 | 23.63 | 55,220 | +0.04(+0.18%) |
Nov 15, 2005 | 23.78 | 23.78 | 23.26 | 23.59 | 189,691 | -0.04(-0.18%) |
Nov 14, 2005 | 23.80 | 23.80 | 23.52 | 23.63 | 118,528 | -0.12(-0.51%) |
Nov 11, 2005 | 23.86 | 23.99 | 23.73 | 23.75 | 115,871 | -0.16(-0.65%) |
Nov 10, 2005 | 23.41 | 23.92 | 23.10 | 23.91 | 115,293 | +0.49(+2.11%) |
Nov 09, 2005 | 23.52 | 23.66 | 23.38 | 23.41 | 113,329 | -0.16(-0.66%) |
Nov 08, 2005 | 23.89 | 23.89 | 23.46 | 23.57 | 43,437 | -0.39(-1.63%) |
Nov 07, 2005 | 23.72 | 24.01 | 23.60 | 23.96 | 131,466 | +0.24(+1.02%) |
Nov 04, 2005 | 23.51 | 23.83 | 23.38 | 23.72 | 93,343 | +0.22(+0.92%) |
Nov 03, 2005 | 23.84 | 23.84 | 23.36 | 23.50 | 95,076 | -0.34(-1.42%) |
Nov 02, 2005 | 23.41 | 23.84 | 23.41 | 23.84 | 96,578 | +0.29(+1.25%) |
Nov 01, 2005 | 23.54 | 23.69 | 23.30 | 23.54 | 106,629 | -0.03(-0.15%) |
Oct 31, 2005 | 23.20 | 23.67 | 23.20 | 23.58 | 168,434 | +0.40(+1.72%) |
Oct 28, 2005 | 22.68 | 23.53 | 22.67 | 23.18 | 160,001 | +0.59(+2.61%) |
Oct 27, 2005 | 23.29 | 23.29 | 22.48 | 22.59 | 86,758 | -0.68(-2.90%) |
Oct 26, 2005 | 23.33 | 23.59 | 23.11 | 23.27 | 105,011 | -0.10(-0.44%) |
Oct 25, 2005 | 22.29 | 23.75 | 22.29 | 23.37 | 401,679 | +1.08(+4.85%) |
Oct 24, 2005 | 21.94 | 22.64 | 21.94 | 22.29 | 141,402 | +0.48(+2.18%) |
Oct 21, 2005 | 22.43 | 22.51 | 21.73 | 21.81 | 170,052 | -0.61(-2.74%) |
Oct 20, 2005 | 23.70 | 23.75 | 22.38 | 22.43 | 204,131 | -1.27(-5.37%) |
Oct 19, 2005 | 23.12 | 23.70 | 22.57 | 23.70 | 126,961 | +0.58(+2.51%) |
Oct 18, 2005 | 23.49 | 23.56 | 23.07 | 23.12 | 108,477 | -0.51(-2.16%) |
Oct 17, 2005 | 23.65 | 23.89 | 23.50 | 23.63 | 81,675 | +0.00(+0.00%) |
Oct 14, 2005 | 23.80 | 23.89 | 23.54 | 23.63 | 109,401 | -0.17(-0.73%) |
Oct 13, 2005 | 23.93 | 24.01 | 23.69 | 23.80 | 135,279 | -0.17(-0.72%) |
Oct 12, 2005 | 24.24 | 24.45 | 23.72 | 23.98 | 100,275 | -0.21(-0.86%) |
Oct 11, 2005 | 24.36 | 24.36 | 23.80 | 24.19 | 150,297 | -0.16(-0.68%) |
Oct 10, 2005 | 24.74 | 24.74 | 24.26 | 24.35 | 62,036 | -0.40(-1.61%) |
Oct 07, 2005 | 24.43 | 24.78 | 24.35 | 24.75 | 54,065 | +0.34(+1.38%) |
Oct 06, 2005 | 24.96 | 25.19 | 24.01 | 24.41 | 122,340 | -0.61(-2.42%) |
Oct 05, 2005 | 24.95 | 25.15 | 24.89 | 25.02 | 91,379 | -0.02(-0.07%) |
Oct 04, 2005 | 24.86 | 25.73 | 24.86 | 25.03 | 160,001 | +0.03(+0.10%) |