Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.14 | 24.33 | 23.28 | 23.99 | 50,623 | -0.27(-1.11%) |
Dec 29, 2005 | 24.19 | 24.49 | 24.15 | 24.26 | 6,527 | -0.34(-1.38%) |
Dec 28, 2005 | 24.22 | 24.66 | 23.73 | 24.60 | 50,900 | +0.52(+2.16%) |
Dec 27, 2005 | 25.00 | 25.16 | 24.08 | 24.08 | 40,400 | -0.92(-3.68%) |
Dec 23, 2005 | 25.45 | 25.47 | 24.57 | 25.00 | 28,215 | -0.47(-1.85%) |
Dec 22, 2005 | 25.81 | 25.81 | 25.32 | 25.47 | 37,225 | -0.35(-1.36%) |
Dec 21, 2005 | 25.89 | 26.41 | 25.05 | 25.82 | 59,277 | +0.37(+1.45%) |
Dec 20, 2005 | 24.80 | 25.85 | 24.65 | 25.45 | 15,197 | +0.65(+2.62%) |
Dec 19, 2005 | 24.23 | 25.01 | 24.10 | 24.80 | 46,778 | +0.30(+1.22%) |
Dec 16, 2005 | 24.76 | 24.82 | 24.25 | 24.50 | 65,560 | -0.20(-0.81%) |
Dec 15, 2005 | 24.01 | 24.73 | 23.89 | 24.70 | 40,518 | +0.88(+3.69%) |
Dec 14, 2005 | 24.04 | 24.04 | 23.66 | 23.82 | 18,025 | -0.22(-0.92%) |
Dec 13, 2005 | 23.83 | 24.30 | 23.52 | 24.04 | 84,810 | -0.29(-1.19%) |
Dec 12, 2005 | 24.19 | 24.64 | 24.19 | 24.33 | 64,733 | -0.01(-0.04%) |
Dec 09, 2005 | 24.66 | 24.66 | 24.14 | 24.34 | 10,219 | -0.29(-1.18%) |
Dec 08, 2005 | 24.31 | 24.95 | 24.31 | 24.63 | 10,112 | +0.19(+0.78%) |
Dec 07, 2005 | 24.05 | 24.48 | 23.90 | 24.44 | 32,673 | +0.39(+1.62%) |
Dec 06, 2005 | 24.95 | 25.19 | 23.99 | 24.05 | 25,592 | -0.60(-2.43%) |
Dec 05, 2005 | 24.12 | 24.83 | 24.12 | 24.65 | 13,017 | +0.53(+2.20%) |
Dec 02, 2005 | 24.08 | 24.21 | 23.83 | 24.12 | 14,249 | -0.06(-0.25%) |
Dec 01, 2005 | 24.08 | 24.81 | 23.75 | 24.18 | 64,858 | +0.32(+1.34%) |
Nov 30, 2005 | 24.44 | 24.49 | 23.46 | 23.86 | 47,088 | -0.51(-2.09%) |
Nov 29, 2005 | 25.29 | 25.30 | 24.30 | 24.37 | 53,622 | -0.80(-3.18%) |
Nov 28, 2005 | 26.50 | 26.50 | 24.20 | 25.17 | 79,638 | -1.07(-4.08%) |
Nov 25, 2005 | 26.34 | 26.47 | 26.04 | 26.24 | 5,786 | -0.05(-0.19%) |
Nov 23, 2005 | 26.59 | 26.97 | 26.06 | 26.29 | 28,970 | -0.29(-1.09%) |
Nov 22, 2005 | 26.61 | 26.61 | 26.12 | 26.58 | 9,226 | +0.03(+0.11%) |
Nov 21, 2005 | 26.28 | 26.59 | 25.45 | 26.55 | 23,276 | +0.14(+0.53%) |
Nov 18, 2005 | 26.66 | 26.88 | 26.18 | 26.41 | 18,638 | +0.03(+0.11%) |
Nov 17, 2005 | 25.06 | 26.53 | 24.80 | 26.38 | 16,684 | +1.48(+5.94%) |
Nov 16, 2005 | 25.90 | 26.04 | 24.80 | 24.90 | 12,538 | -1.16(-4.45%) |
Nov 15, 2005 | 26.32 | 27.39 | 25.91 | 26.06 | 30,028 | -0.07(-0.27%) |
Nov 14, 2005 | 25.36 | 26.45 | 25.00 | 26.13 | 32,000 | +0.55(+2.15%) |
Nov 11, 2005 | 24.25 | 25.58 | 23.91 | 25.58 | 82,409 | +1.32(+5.44%) |
Nov 10, 2005 | 23.71 | 25.58 | 23.60 | 24.26 | 108,962 | +0.81(+3.45%) |
Nov 09, 2005 | 26.26 | 26.26 | 23.45 | 23.45 | 120,024 | -2.56(-9.84%) |
Nov 08, 2005 | 25.02 | 26.32 | 25.02 | 26.01 | 22,979 | +0.87(+3.46%) |
Nov 07, 2005 | 26.50 | 26.50 | 24.78 | 25.14 | 70,618 | -1.35(-5.10%) |
Nov 04, 2005 | 27.94 | 28.04 | 26.18 | 26.49 | 103,682 | -1.47(-5.26%) |
Nov 03, 2005 | 28.32 | 28.75 | 27.88 | 27.96 | 12,808 | -0.44(-1.55%) |
Nov 02, 2005 | 26.85 | 28.82 | 26.65 | 28.40 | 60,210 | +1.56(+5.81%) |
Nov 01, 2005 | 26.28 | 26.93 | 25.94 | 26.84 | 12,544 | +0.29(+1.09%) |
Oct 31, 2005 | 25.60 | 26.69 | 25.37 | 26.55 | 19,125 | +1.07(+4.20%) |
Oct 28, 2005 | 25.34 | 25.48 | 25.00 | 25.48 | 11,754 | +0.16(+0.63%) |
Oct 27, 2005 | 25.59 | 25.70 | 25.32 | 25.32 | 28,340 | -0.67(-2.58%) |
Oct 26, 2005 | 26.49 | 26.50 | 25.84 | 25.99 | 21,533 | -0.49(-1.85%) |
Oct 25, 2005 | 25.85 | 26.48 | 25.66 | 26.48 | 50,264 | +0.40(+1.53%) |
Oct 24, 2005 | 25.99 | 26.39 | 25.70 | 26.08 | 20,551 | -0.05(-0.19%) |
Oct 21, 2005 | 26.41 | 26.81 | 25.50 | 26.13 | 37,871 | -0.45(-1.69%) |
Oct 20, 2005 | 26.13 | 26.84 | 26.00 | 26.58 | 8,319 | +0.36(+1.37%) |
Oct 19, 2005 | 24.25 | 26.22 | 24.25 | 26.22 | 36,291 | +1.86(+7.61%) |
Oct 18, 2005 | 24.43 | 24.69 | 24.30 | 24.36 | 32,751 | -0.03(-0.13%) |
Oct 17, 2005 | 24.92 | 24.92 | 24.30 | 24.40 | 29,543 | -0.40(-1.62%) |
Oct 14, 2005 | 24.73 | 24.86 | 24.55 | 24.80 | 14,634 | +0.25(+1.02%) |
Oct 13, 2005 | 24.15 | 24.67 | 24.15 | 24.55 | 28,047 | +0.25(+1.03%) |
Oct 12, 2005 | 23.99 | 24.42 | 23.99 | 24.30 | 35,149 | +0.21(+0.87%) |
Oct 11, 2005 | 24.37 | 24.50 | 24.00 | 24.09 | 37,236 | -0.21(-0.86%) |
Oct 10, 2005 | 24.77 | 24.77 | 23.90 | 24.30 | 77,725 | -0.76(-3.03%) |
Oct 07, 2005 | 25.56 | 25.56 | 24.86 | 25.06 | 20,696 | -0.43(-1.69%) |
Oct 06, 2005 | 25.28 | 25.62 | 25.28 | 25.49 | 122,699 | -0.01(-0.04%) |
Oct 05, 2005 | 26.00 | 26.22 | 25.50 | 25.50 | 13,700 | -0.50(-1.92%) |
Oct 04, 2005 | 26.38 | 26.71 | 26.00 | 26.00 | 12,273 | -0.86(-3.20%) |