Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.87 | 25.87 | 25.76 | 25.78 | 38,855 | -0.17(-0.65%) |
Dec 29, 2005 | 25.98 | 26.09 | 25.94 | 25.95 | 35,918 | -0.00(-0.02%) |
Dec 28, 2005 | 25.94 | 25.98 | 25.84 | 25.95 | 34,788 | +0.11(+0.41%) |
Dec 27, 2005 | 26.30 | 26.30 | 25.85 | 25.85 | 67,770 | -0.30(-1.15%) |
Dec 23, 2005 | 26.16 | 26.16 | 26.11 | 26.15 | 90,360 | +0.05(+0.19%) |
Dec 22, 2005 | 25.87 | 26.11 | 25.80 | 26.10 | 63,930 | +0.08(+0.32%) |
Dec 21, 2005 | 25.96 | 26.12 | 25.94 | 26.02 | 115,435 | +0.15(+0.60%) |
Dec 20, 2005 | 25.91 | 25.98 | 25.83 | 25.86 | 58,960 | -0.02(-0.07%) |
Dec 19, 2005 | 26.11 | 26.11 | 25.84 | 25.88 | 40,210 | -0.27(-1.02%) |
Dec 16, 2005 | 26.25 | 26.27 | 26.12 | 26.14 | 91,038 | +0.06(+0.24%) |
Dec 15, 2005 | 26.16 | 26.23 | 26.05 | 26.08 | 53,764 | -0.04(-0.15%) |
Dec 14, 2005 | 26.02 | 26.20 | 26.02 | 26.12 | 58,056 | +0.18(+0.70%) |
Dec 13, 2005 | 25.87 | 26.06 | 25.81 | 25.94 | 57,830 | +0.08(+0.33%) |
Dec 12, 2005 | 25.95 | 25.98 | 25.81 | 25.86 | 147,288 | -0.02(-0.07%) |
Dec 09, 2005 | 25.72 | 25.94 | 25.72 | 25.87 | 83,583 | +0.16(+0.64%) |
Dec 08, 2005 | 25.87 | 25.89 | 25.64 | 25.71 | 26,656 | -0.10(-0.38%) |
Dec 07, 2005 | 25.93 | 25.99 | 25.76 | 25.81 | 43,373 | -0.16(-0.63%) |
Dec 06, 2005 | 26.01 | 26.17 | 25.95 | 25.97 | 41,114 | +0.02(+0.09%) |
Dec 05, 2005 | 26.02 | 26.02 | 25.85 | 25.95 | 58,282 | -0.12(-0.48%) |
Dec 02, 2005 | 26.10 | 26.13 | 25.98 | 26.07 | 69,125 | -0.04(-0.14%) |
Dec 01, 2005 | 25.92 | 26.18 | 25.92 | 26.11 | 66,415 | +0.34(+1.31%) |
Nov 30, 2005 | 25.83 | 25.97 | 25.77 | 25.77 | 36,596 | -0.08(-0.29%) |
Nov 29, 2005 | 25.88 | 26.02 | 25.84 | 25.85 | 34,788 | +0.08(+0.31%) |
Nov 28, 2005 | 25.94 | 25.94 | 25.72 | 25.77 | 75,677 | -0.18(-0.68%) |
Nov 25, 2005 | 25.92 | 25.96 | 25.83 | 25.94 | 36,596 | +0.05(+0.21%) |
Nov 23, 2005 | 25.89 | 25.97 | 25.85 | 25.89 | 42,469 | -0.01(-0.03%) |
Nov 22, 2005 | 25.79 | 25.94 | 25.72 | 25.90 | 55,571 | +0.08(+0.33%) |
Nov 21, 2005 | 25.64 | 25.85 | 25.63 | 25.82 | 42,921 | +0.18(+0.71%) |
Nov 18, 2005 | 25.60 | 25.67 | 25.54 | 25.64 | 65,059 | +0.22(+0.87%) |
Nov 17, 2005 | 25.20 | 25.41 | 25.20 | 25.41 | 25,978 | +0.32(+1.29%) |
Nov 16, 2005 | 25.17 | 25.17 | 25.08 | 25.09 | 45,180 | +0.06(+0.23%) |
Nov 15, 2005 | 25.09 | 25.16 | 24.98 | 25.03 | 87,875 | -0.04(-0.16%) |
Nov 14, 2005 | 24.99 | 25.07 | 24.96 | 25.07 | 114,080 | +0.04(+0.18%) |
Nov 11, 2005 | 25.00 | 25.05 | 24.90 | 25.03 | 201,052 | +0.07(+0.27%) |
Nov 10, 2005 | 24.70 | 24.99 | 24.63 | 24.96 | 78,839 | +0.28(+1.15%) |
Nov 09, 2005 | 24.65 | 24.80 | 24.61 | 24.68 | 158,809 | +0.02(+0.09%) |
Nov 08, 2005 | 24.71 | 24.71 | 24.61 | 24.66 | 28,463 | -0.15(-0.62%) |
Nov 07, 2005 | 24.77 | 24.82 | 24.71 | 24.81 | 47,665 | +0.17(+0.70%) |
Nov 04, 2005 | 24.75 | 24.75 | 24.56 | 24.64 | 38,629 | -0.01(-0.05%) |
Nov 03, 2005 | 24.65 | 24.77 | 24.65 | 24.65 | 40,888 | +0.09(+0.38%) |
Nov 02, 2005 | 24.35 | 24.59 | 24.35 | 24.56 | 86,294 | +0.25(+1.04%) |
Nov 01, 2005 | 24.32 | 24.36 | 24.25 | 24.31 | 391,713 | -0.04(-0.15%) |
Oct 31, 2005 | 24.37 | 24.46 | 24.31 | 24.34 | 46,309 | +0.13(+0.55%) |
Oct 28, 2005 | 23.90 | 24.22 | 23.90 | 24.21 | 6,099 | +0.37(+1.54%) |
Oct 27, 2005 | 24.07 | 24.07 | 23.84 | 23.84 | 29,593 | -0.28(-1.17%) |
Oct 26, 2005 | 24.10 | 24.31 | 24.10 | 24.13 | 108,884 | -0.08(-0.31%) |
Oct 25, 2005 | 24.28 | 24.35 | 24.08 | 24.20 | 20,557 | -0.08(-0.35%) |
Oct 24, 2005 | 24.04 | 24.29 | 24.04 | 24.28 | 17,394 | +0.39(+1.63%) |
Oct 21, 2005 | 24.13 | 24.13 | 23.88 | 23.90 | 40,662 | -0.16(-0.66%) |
Oct 20, 2005 | 24.40 | 24.40 | 23.96 | 24.05 | 67,544 | -0.27(-1.13%) |
Oct 19, 2005 | 23.91 | 24.33 | 23.89 | 24.33 | 36,144 | +0.31(+1.29%) |
Oct 18, 2005 | 24.12 | 24.15 | 24.00 | 24.02 | 20,331 | -0.14(-0.57%) |
Oct 17, 2005 | 24.08 | 24.17 | 24.04 | 24.16 | 104,818 | -0.04(-0.15%) |
Oct 14, 2005 | 24.12 | 24.19 | 23.98 | 24.19 | 14,909 | +0.22(+0.90%) |
Oct 13, 2005 | 23.91 | 24.00 | 23.79 | 23.98 | 62,574 | -0.02(-0.09%) |
Oct 12, 2005 | 24.07 | 24.13 | 23.84 | 24.00 | 137,574 | -0.04(-0.18%) |
Oct 11, 2005 | 24.21 | 24.26 | 24.03 | 24.04 | 102,785 | -0.13(-0.55%) |
Oct 10, 2005 | 24.34 | 24.35 | 24.14 | 24.17 | 14,005 | -0.19(-0.80%) |
Oct 07, 2005 | 24.24 | 24.37 | 24.19 | 24.37 | 28,237 | +0.22(+0.92%) |
Oct 06, 2005 | 24.08 | 24.25 | 24.00 | 24.15 | 39,532 | +0.09(+0.37%) |
Oct 05, 2005 | 24.28 | 24.31 | 24.05 | 24.06 | 122,664 | -0.28(-1.15%) |
Oct 04, 2005 | 24.62 | 24.69 | 24.34 | 24.34 | 45,632 | -0.26(-1.04%) |