Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.30 | 24.43 | 24.15 | 24.22 | 507,680 | -0.24(-0.98%) |
Dec 29, 2005 | 24.54 | 24.64 | 24.36 | 24.46 | 392,034 | -0.08(-0.32%) |
Dec 28, 2005 | 24.36 | 24.64 | 24.32 | 24.54 | 437,684 | +0.17(+0.71%) |
Dec 27, 2005 | 24.43 | 24.56 | 24.36 | 24.36 | 518,885 | -0.02(-0.09%) |
Dec 23, 2005 | 24.32 | 24.43 | 24.22 | 24.38 | 170,979 | +0.04(+0.18%) |
Dec 22, 2005 | 24.14 | 24.46 | 24.08 | 24.34 | 493,293 | +0.22(+0.93%) |
Dec 21, 2005 | 23.88 | 24.16 | 23.85 | 24.12 | 784,345 | +0.24(+1.00%) |
Dec 20, 2005 | 23.62 | 23.95 | 23.53 | 23.88 | 955,601 | +0.08(+0.33%) |
Dec 19, 2005 | 24.26 | 24.26 | 23.79 | 23.80 | 765,255 | -0.42(-1.73%) |
Dec 16, 2005 | 24.01 | 24.36 | 24.18 | 24.22 | 702,037 | +0.22(+0.90%) |
Dec 15, 2005 | 24.16 | 24.35 | 23.86 | 24.00 | 517,086 | -0.15(-0.63%) |
Dec 14, 2005 | 24.26 | 24.50 | 24.13 | 24.15 | 376,264 | -0.26(-1.07%) |
Dec 13, 2005 | 24.14 | 24.52 | 24.14 | 24.41 | 664,549 | +0.27(+1.14%) |
Dec 12, 2005 | 24.06 | 24.29 | 24.01 | 24.14 | 496,060 | +0.05(+0.21%) |
Dec 09, 2005 | 24.30 | 24.43 | 24.07 | 24.09 | 673,402 | -0.18(-0.74%) |
Dec 08, 2005 | 24.22 | 24.35 | 24.12 | 24.27 | 705,357 | +0.06(+0.24%) |
Dec 07, 2005 | 24.17 | 24.25 | 24.02 | 24.21 | 581,273 | +0.07(+0.27%) |
Dec 06, 2005 | 24.11 | 24.28 | 24.04 | 24.14 | 588,743 | +0.09(+0.39%) |
Dec 05, 2005 | 24.02 | 24.07 | 23.86 | 24.05 | 541,433 | -0.12(-0.48%) |
Dec 02, 2005 | 23.88 | 24.58 | 23.80 | 24.17 | 879,518 | +0.30(+1.24%) |
Dec 01, 2005 | 23.68 | 23.98 | 23.58 | 23.87 | 607,971 | +0.35(+1.48%) |
Nov 30, 2005 | 23.79 | 23.97 | 23.52 | 23.52 | 685,437 | -0.26(-1.09%) |
Nov 29, 2005 | 23.81 | 23.96 | 23.66 | 23.78 | 464,797 | +0.04(+0.18%) |
Nov 28, 2005 | 23.90 | 23.97 | 23.73 | 23.74 | 458,157 | -0.18(-0.76%) |
Nov 25, 2005 | 23.96 | 24.01 | 23.78 | 23.92 | 170,425 | +0.02(+0.09%) |
Nov 23, 2005 | 23.57 | 24.07 | 23.47 | 23.90 | 942,597 | +0.30(+1.26%) |
Nov 22, 2005 | 23.46 | 23.64 | 23.33 | 23.60 | 1,396,743 | +0.51(+2.19%) |
Nov 21, 2005 | 23.57 | 23.61 | 22.55 | 23.10 | 3,207,516 | -0.48(-2.02%) |
Nov 18, 2005 | 23.49 | 24.07 | 23.33 | 23.57 | 500,210 | +0.33(+1.43%) |
Nov 17, 2005 | 23.24 | 23.27 | 22.90 | 23.24 | 787,665 | +0.09(+0.41%) |
Nov 16, 2005 | 23.46 | 23.46 | 23.05 | 23.15 | 376,541 | -0.24(-1.02%) |
Nov 15, 2005 | 23.43 | 23.75 | 23.26 | 23.39 | 589,296 | -0.05(-0.22%) |
Nov 14, 2005 | 23.46 | 23.57 | 23.24 | 23.44 | 612,536 | +0.01(+0.06%) |
Nov 11, 2005 | 23.76 | 23.80 | 23.23 | 23.42 | 1,878,279 | -0.37(-1.55%) |
Nov 10, 2005 | 23.52 | 23.95 | 23.45 | 23.79 | 494,677 | +0.25(+1.04%) |
Nov 09, 2005 | 23.39 | 23.72 | 23.31 | 23.54 | 381,797 | +0.08(+0.34%) |
Nov 08, 2005 | 23.42 | 23.49 | 23.18 | 23.47 | 495,645 | -0.09(-0.37%) |
Nov 07, 2005 | 23.54 | 23.60 | 23.41 | 23.55 | 385,532 | +0.12(+0.52%) |
Nov 04, 2005 | 23.28 | 23.46 | 23.26 | 23.43 | 518,746 | +0.17(+0.71%) |
Nov 03, 2005 | 23.31 | 23.35 | 22.70 | 23.26 | 1,669,950 | -0.20(-0.83%) |
Nov 02, 2005 | 23.63 | 23.69 | 23.31 | 23.46 | 1,058,105 | -0.14(-0.61%) |
Nov 01, 2005 | 23.79 | 23.80 | 23.50 | 23.60 | 945,364 | -0.25(-1.03%) |
Oct 31, 2005 | 23.65 | 23.90 | 23.50 | 23.85 | 705,772 | +0.20(+0.86%) |
Oct 28, 2005 | 23.38 | 23.65 | 23.26 | 23.65 | 1,330,620 | +0.34(+1.46%) |
Oct 27, 2005 | 23.91 | 23.91 | 23.29 | 23.31 | 607,971 | -0.69(-2.86%) |
Oct 26, 2005 | 24.13 | 24.57 | 23.51 | 23.99 | 844,520 | -0.13(-0.54%) |
Oct 25, 2005 | 24.40 | 24.68 | 24.04 | 24.12 | 698,855 | -0.40(-1.62%) |
Oct 24, 2005 | 24.04 | 24.52 | 24.04 | 24.52 | 541,156 | +0.59(+2.48%) |
Oct 21, 2005 | 24.40 | 24.45 | 23.88 | 23.93 | 997,239 | -0.33(-1.34%) |
Oct 20, 2005 | 24.48 | 24.50 | 24.17 | 24.25 | 874,953 | -0.22(-0.89%) |
Oct 19, 2005 | 24.43 | 24.49 | 24.25 | 24.47 | 423,850 | +0.04(+0.18%) |
Oct 18, 2005 | 24.59 | 24.67 | 24.39 | 24.43 | 362,569 | -0.14(-0.56%) |
Oct 17, 2005 | 24.51 | 24.65 | 24.33 | 24.56 | 388,299 | -0.01(-0.06%) |
Oct 14, 2005 | 24.66 | 24.72 | 24.48 | 24.58 | 516,671 | -0.07(-0.26%) |
Oct 13, 2005 | 24.38 | 24.70 | 24.38 | 24.64 | 300,458 | +0.37(+1.52%) |
Oct 12, 2005 | 24.51 | 24.71 | 24.25 | 24.27 | 559,970 | -0.31(-1.26%) |
Oct 11, 2005 | 24.87 | 24.92 | 24.51 | 24.59 | 436,854 | -0.29(-1.16%) |
Oct 10, 2005 | 25.11 | 25.27 | 24.83 | 24.87 | 659,016 | -0.14(-0.55%) |
Oct 07, 2005 | 24.72 | 25.12 | 24.58 | 25.01 | 480,843 | +0.46(+1.85%) |
Oct 06, 2005 | 24.52 | 24.84 | 24.49 | 24.56 | 672,019 | +0.01(+0.06%) |
Oct 05, 2005 | 24.96 | 25.00 | 24.45 | 24.54 | 378,892 | -0.49(-1.96%) |
Oct 04, 2005 | 25.23 | 25.39 | 25.03 | 25.03 | 457,742 | -0.12(-0.49%) |