Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.78 | 25.45 | 24.59 | 25.45 | 15,985 | +0.48(+1.92%) |
Dec 29, 2005 | 25.09 | 25.09 | 24.97 | 24.97 | 4,915 | -0.03(-0.10%) |
Dec 28, 2005 | 24.83 | 25.00 | 24.82 | 25.00 | 7,131 | +0.22(+0.88%) |
Dec 27, 2005 | 24.92 | 24.92 | 24.78 | 24.78 | 4,715 | -0.43(-1.72%) |
Dec 23, 2005 | 24.50 | 25.21 | 24.39 | 25.21 | 2,193 | +0.29(+1.15%) |
Dec 22, 2005 | 24.87 | 24.93 | 24.87 | 24.93 | 1,541 | -0.10(-0.38%) |
Dec 21, 2005 | 25.47 | 25.56 | 24.91 | 25.02 | 6,229 | -0.63(-2.44%) |
Dec 20, 2005 | 25.51 | 25.65 | 25.51 | 25.65 | 2,613 | -0.04(-0.17%) |
Dec 19, 2005 | 25.58 | 25.69 | 25.58 | 25.69 | 4,183 | -0.17(-0.67%) |
Dec 16, 2005 | 25.74 | 26.00 | 25.74 | 25.87 | 594 | -0.15(-0.57%) |
Dec 15, 2005 | 24.35 | 26.02 | 24.35 | 26.01 | 9,755 | +1.35(+5.46%) |
Dec 14, 2005 | 24.43 | 24.81 | 24.42 | 24.67 | 3,276 | +0.27(+1.10%) |
Dec 13, 2005 | 24.73 | 24.93 | 24.40 | 24.40 | 9,398 | -0.36(-1.44%) |
Dec 12, 2005 | 25.21 | 25.21 | 24.34 | 24.75 | 17,479 | -0.46(-1.83%) |
Dec 09, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 6,755 | -0.37(-1.46%) |
Dec 08, 2005 | 25.66 | 25.67 | 25.21 | 25.59 | 2,007 | -0.10(-0.41%) |
Dec 07, 2005 | 26.07 | 26.07 | 25.69 | 25.69 | 2,112 | -0.37(-1.43%) |
Dec 06, 2005 | 25.69 | 26.07 | 25.69 | 26.07 | 1,437 | +0.03(+0.13%) |
Dec 05, 2005 | 26.45 | 26.47 | 25.66 | 26.03 | 7,934 | -0.97(-3.61%) |
Dec 02, 2005 | 26.55 | 27.00 | 26.08 | 27.00 | 2,070 | +0.92(+3.53%) |
Dec 01, 2005 | 25.92 | 26.60 | 25.92 | 26.08 | 13,911 | +0.00(+0.00%) |
Nov 30, 2005 | 26.08 | 26.08 | 26.08 | 26.08 | 3,421 | +0.00(+0.00%) |
Nov 29, 2005 | 26.09 | 26.09 | 26.08 | 26.08 | 3,510 | -0.01(-0.03%) |
Nov 28, 2005 | 26.16 | 26.25 | 26.09 | 26.09 | 1,833 | -0.05(-0.20%) |
Nov 25, 2005 | 26.13 | 26.42 | 26.13 | 26.14 | 623 | -0.02(-0.09%) |
Nov 23, 2005 | 26.34 | 26.35 | 26.17 | 26.17 | 820 | -0.34(-1.28%) |
Nov 22, 2005 | 26.14 | 26.51 | 26.09 | 26.51 | 1,610 | -0.05(-0.20%) |
Nov 21, 2005 | 27.17 | 27.17 | 26.08 | 26.56 | 2,581 | -0.61(-2.24%) |
Nov 18, 2005 | 27.39 | 27.43 | 27.15 | 27.17 | 2,587 | -0.52(-1.88%) |
Nov 17, 2005 | 27.37 | 27.82 | 27.37 | 27.69 | 4,295 | +0.39(+1.43%) |
Nov 16, 2005 | 27.02 | 27.30 | 26.95 | 27.30 | 33,995 | -0.06(-0.22%) |
Nov 15, 2005 | 27.35 | 27.36 | 27.35 | 27.36 | 777 | +0.41(+1.52%) |
Nov 14, 2005 | 26.98 | 26.98 | 26.95 | 26.95 | 9,431 | -0.17(-0.64%) |
Nov 11, 2005 | 26.54 | 27.32 | 26.53 | 27.13 | 16,831 | +0.22(+0.81%) |
Nov 10, 2005 | 26.95 | 26.95 | 26.91 | 26.91 | 21,908 | -0.04(-0.16%) |
Nov 09, 2005 | 26.29 | 26.95 | 26.29 | 26.95 | 3,519 | +0.86(+3.30%) |
Nov 08, 2005 | 26.47 | 26.70 | 26.09 | 26.09 | 1,525 | -0.42(-1.57%) |
Nov 07, 2005 | 26.53 | 26.91 | 26.51 | 26.51 | 4,896 | -0.12(-0.46%) |
Nov 04, 2005 | 26.62 | 26.91 | 26.62 | 26.63 | 644 | -0.21(-0.78%) |
Nov 03, 2005 | 26.77 | 26.95 | 26.73 | 26.84 | 8,856 | +0.15(+0.55%) |
Nov 02, 2005 | 26.91 | 26.91 | 26.60 | 26.69 | 5,083 | -0.04(-0.16%) |
Nov 01, 2005 | 26.91 | 26.91 | 26.63 | 26.73 | 9,857 | -0.22(-0.81%) |
Oct 31, 2005 | 25.44 | 26.95 | 25.44 | 26.95 | 5,116 | +0.88(+3.37%) |
Oct 28, 2005 | 25.90 | 26.10 | 25.65 | 26.07 | 3,671 | +0.23(+0.87%) |
Oct 27, 2005 | 25.51 | 25.86 | 25.19 | 25.85 | 11,177 | +0.85(+3.41%) |
Oct 26, 2005 | 24.78 | 25.40 | 24.63 | 25.00 | 13,322 | +0.48(+1.95%) |
Oct 25, 2005 | 23.83 | 24.61 | 23.83 | 24.52 | 3,048 | +0.63(+2.62%) |
Oct 24, 2005 | 23.95 | 24.32 | 23.70 | 23.89 | 7,134 | -0.18(-0.76%) |
Oct 21, 2005 | 24.07 | 24.27 | 24.07 | 24.07 | 12,652 | +0.04(+0.18%) |
Oct 20, 2005 | 24.04 | 24.04 | 23.71 | 24.03 | 4,888 | +0.11(+0.47%) |
Oct 19, 2005 | 24.71 | 24.71 | 23.74 | 23.92 | 5,828 | +0.07(+0.29%) |
Oct 18, 2005 | 23.87 | 24.13 | 23.85 | 23.85 | 20,254 | -0.13(-0.54%) |
Oct 17, 2005 | 23.76 | 24.14 | 23.76 | 23.98 | 13,598 | -0.10(-0.43%) |
Oct 14, 2005 | 24.30 | 24.30 | 23.47 | 24.08 | 8,041 | -0.04(-0.18%) |
Oct 13, 2005 | 25.21 | 25.37 | 24.13 | 24.13 | 4,484 | -1.30(-5.13%) |
Oct 12, 2005 | 25.81 | 26.41 | 25.39 | 25.43 | 11,006 | -1.70(-6.25%) |
Oct 11, 2005 | 27.02 | 27.13 | 27.02 | 27.13 | 920 | +0.00(+0.00%) |
Oct 10, 2005 | 27.12 | 27.13 | 27.12 | 27.13 | 233 | +0.15(+0.55%) |
Oct 07, 2005 | 26.98 | 26.98 | 26.98 | 26.98 | 233 | -0.30(-1.08%) |
Oct 06, 2005 | 27.21 | 27.27 | 26.99 | 27.27 | 1,303 | -0.02(-0.06%) |
Oct 05, 2005 | 27.25 | 27.42 | 26.95 | 27.29 | 2,875 | +0.43(+1.59%) |
Oct 04, 2005 | 26.97 | 26.97 | 26.85 | 26.86 | 5,011 | -0.26(-0.96%) |