Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.08 | 25.31 | 24.91 | 25.09 | 186,781 | -0.25(-0.99%) |
Dec 29, 2005 | 25.70 | 25.70 | 25.31 | 25.34 | 129,592 | -0.21(-0.82%) |
Dec 28, 2005 | 25.17 | 25.68 | 25.17 | 25.55 | 127,284 | +0.25(+0.99%) |
Dec 27, 2005 | 25.36 | 25.70 | 25.12 | 25.30 | 199,491 | -0.09(-0.37%) |
Dec 23, 2005 | 25.46 | 25.69 | 25.29 | 25.40 | 107,283 | +0.05(+0.21%) |
Dec 22, 2005 | 25.23 | 25.38 | 25.00 | 25.34 | 168,231 | +0.17(+0.67%) |
Dec 21, 2005 | 25.03 | 25.25 | 24.62 | 25.17 | 233,570 | +0.03(+0.11%) |
Dec 20, 2005 | 25.29 | 25.45 | 25.06 | 25.15 | 205,363 | -0.20(-0.80%) |
Dec 19, 2005 | 25.67 | 25.76 | 25.28 | 25.35 | 156,133 | -0.31(-1.21%) |
Dec 16, 2005 | 25.52 | 25.83 | 25.47 | 25.66 | 521,600 | +0.09(+0.37%) |
Dec 15, 2005 | 25.96 | 25.96 | 24.89 | 25.57 | 329,565 | -0.19(-0.74%) |
Dec 14, 2005 | 26.07 | 26.07 | 25.57 | 25.75 | 341,195 | -0.23(-0.89%) |
Dec 13, 2005 | 26.28 | 26.57 | 25.87 | 25.98 | 315,351 | -0.35(-1.31%) |
Dec 12, 2005 | 26.64 | 26.70 | 26.09 | 26.33 | 201,077 | -0.30(-1.14%) |
Dec 09, 2005 | 26.55 | 26.93 | 26.42 | 26.64 | 269,672 | -0.07(-0.25%) |
Dec 08, 2005 | 26.24 | 26.96 | 26.04 | 26.70 | 405,927 | +0.45(+1.73%) |
Dec 07, 2005 | 25.90 | 26.74 | 25.38 | 26.25 | 630,683 | -0.89(-3.29%) |
Dec 06, 2005 | 27.03 | 27.18 | 26.75 | 27.14 | 385,400 | +0.33(+1.24%) |
Dec 05, 2005 | 26.98 | 26.98 | 26.46 | 26.81 | 360,069 | -0.02(-0.08%) |
Dec 02, 2005 | 26.82 | 26.91 | 26.65 | 26.83 | 200,307 | +0.03(+0.10%) |
Dec 01, 2005 | 26.69 | 26.98 | 26.57 | 26.80 | 272,103 | +0.39(+1.49%) |
Nov 30, 2005 | 26.22 | 26.61 | 26.07 | 26.41 | 555,492 | +0.37(+1.43%) |
Nov 29, 2005 | 26.26 | 26.45 | 25.94 | 26.04 | 330,938 | -0.14(-0.52%) |
Nov 28, 2005 | 26.72 | 26.81 | 25.73 | 26.17 | 574,906 | -0.48(-1.80%) |
Nov 25, 2005 | 27.41 | 27.41 | 26.63 | 26.66 | 128,749 | -0.60(-2.21%) |
Nov 23, 2005 | 26.83 | 27.33 | 26.68 | 27.26 | 198,467 | +0.39(+1.46%) |
Nov 22, 2005 | 26.41 | 27.03 | 26.41 | 26.87 | 201,495 | +0.46(+1.74%) |
Nov 21, 2005 | 26.03 | 26.40 | 25.80 | 26.40 | 236,510 | +0.39(+1.51%) |
Nov 18, 2005 | 26.22 | 26.22 | 25.77 | 26.01 | 136,560 | -0.01(-0.03%) |
Nov 17, 2005 | 26.14 | 26.28 | 25.84 | 26.02 | 169,675 | -0.05(-0.18%) |
Nov 16, 2005 | 26.28 | 26.33 | 25.91 | 26.07 | 188,570 | -0.18(-0.67%) |
Nov 15, 2005 | 26.54 | 26.77 | 26.21 | 26.24 | 138,616 | -0.30(-1.12%) |
Nov 14, 2005 | 26.62 | 26.62 | 26.28 | 26.54 | 102,155 | -0.15(-0.56%) |
Nov 11, 2005 | 26.87 | 27.01 | 26.61 | 26.69 | 88,362 | -0.26(-0.96%) |
Nov 10, 2005 | 26.40 | 26.98 | 26.06 | 26.95 | 147,539 | +0.55(+2.08%) |
Nov 09, 2005 | 26.22 | 26.64 | 26.10 | 26.40 | 136,187 | +0.20(+0.78%) |
Nov 08, 2005 | 26.50 | 26.50 | 26.15 | 26.20 | 169,960 | -0.20(-0.77%) |
Nov 07, 2005 | 26.41 | 26.50 | 26.17 | 26.40 | 206,215 | +0.03(+0.10%) |
Nov 04, 2005 | 26.65 | 26.88 | 26.29 | 26.37 | 242,252 | -0.28(-1.07%) |
Nov 03, 2005 | 27.32 | 27.32 | 26.58 | 26.66 | 193,425 | -0.45(-1.67%) |
Nov 02, 2005 | 26.78 | 27.15 | 26.76 | 27.11 | 143,679 | +0.31(+1.16%) |
Nov 01, 2005 | 27.01 | 27.09 | 26.68 | 26.80 | 429,436 | -0.35(-1.30%) |
Oct 31, 2005 | 27.26 | 27.50 | 27.09 | 27.15 | 290,374 | -0.11(-0.40%) |
Oct 28, 2005 | 26.07 | 27.34 | 25.73 | 27.26 | 254,201 | +0.58(+2.16%) |
Oct 27, 2005 | 27.39 | 27.47 | 26.28 | 26.68 | 430,831 | -0.79(-2.88%) |
Oct 26, 2005 | 28.18 | 28.36 | 27.36 | 27.47 | 389,349 | -0.64(-2.29%) |
Oct 25, 2005 | 28.17 | 28.33 | 27.77 | 28.12 | 172,988 | -0.12(-0.41%) |
Oct 24, 2005 | 28.04 | 28.27 | 27.98 | 28.23 | 224,011 | +0.28(+0.99%) |
Oct 21, 2005 | 27.58 | 27.96 | 27.33 | 27.96 | 203,833 | +0.37(+1.35%) |
Oct 20, 2005 | 28.17 | 28.19 | 27.34 | 27.58 | 130,666 | -0.62(-2.21%) |
Oct 19, 2005 | 27.36 | 28.27 | 27.21 | 28.21 | 276,256 | +0.64(+2.33%) |
Oct 18, 2005 | 28.02 | 28.15 | 27.44 | 27.56 | 155,877 | -0.43(-1.55%) |
Oct 17, 2005 | 27.86 | 28.00 | 27.43 | 28.00 | 162,655 | +0.14(+0.49%) |
Oct 14, 2005 | 28.04 | 28.05 | 27.54 | 27.86 | 243,624 | +0.01(+0.05%) |
Oct 13, 2005 | 27.33 | 28.03 | 27.33 | 27.85 | 227,613 | +0.45(+1.63%) |
Oct 12, 2005 | 26.96 | 27.61 | 26.92 | 27.40 | 294,397 | +0.38(+1.40%) |
Oct 11, 2005 | 28.48 | 28.78 | 26.93 | 27.02 | 714,546 | -1.40(-4.93%) |
Oct 10, 2005 | 28.75 | 28.80 | 28.25 | 28.42 | 199,786 | -0.09(-0.31%) |
Oct 07, 2005 | 28.64 | 28.82 | 28.44 | 28.51 | 140,138 | -0.08(-0.28%) |
Oct 06, 2005 | 28.27 | 28.73 | 28.12 | 28.59 | 188,364 | +0.26(+0.91%) |
Oct 05, 2005 | 29.10 | 29.21 | 28.28 | 28.34 | 135,120 | -0.82(-2.81%) |
Oct 04, 2005 | 29.48 | 29.91 | 29.15 | 29.15 | 146,275 | -0.29(-0.99%) |