Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.97 | 26.04 | 25.72 | 25.72 | 353,720 | -0.29(-1.10%) |
Dec 29, 2005 | 26.31 | 26.44 | 25.93 | 26.00 | 438,635 | -0.27(-1.01%) |
Dec 28, 2005 | 26.03 | 26.49 | 26.03 | 26.27 | 644,241 | +0.17(+0.63%) |
Dec 27, 2005 | 26.13 | 26.20 | 25.94 | 26.11 | 364,717 | +0.01(+0.06%) |
Dec 23, 2005 | 26.00 | 26.34 | 25.60 | 26.09 | 527,448 | -0.23(-0.87%) |
Dec 22, 2005 | 25.73 | 26.44 | 25.73 | 26.32 | 473,297 | +0.59(+2.29%) |
Dec 21, 2005 | 25.40 | 25.83 | 25.37 | 25.73 | 580,067 | +0.29(+1.16%) |
Dec 20, 2005 | 25.49 | 25.70 | 25.37 | 25.44 | 480,535 | -0.13(-0.51%) |
Dec 19, 2005 | 25.06 | 25.58 | 24.91 | 25.57 | 610,553 | +0.53(+2.12%) |
Dec 16, 2005 | 25.21 | 25.21 | 24.93 | 25.04 | 441,976 | -0.17(-0.68%) |
Dec 15, 2005 | 25.52 | 25.63 | 25.11 | 25.21 | 530,510 | -0.48(-1.87%) |
Dec 14, 2005 | 25.65 | 26.00 | 25.62 | 25.69 | 233,725 | +0.09(+0.36%) |
Dec 13, 2005 | 25.61 | 25.85 | 25.39 | 25.60 | 361,515 | -0.06(-0.25%) |
Dec 12, 2005 | 25.40 | 25.84 | 25.40 | 25.66 | 313,768 | +0.33(+1.30%) |
Dec 09, 2005 | 24.96 | 25.44 | 24.93 | 25.33 | 253,910 | +0.44(+1.76%) |
Dec 08, 2005 | 25.38 | 25.49 | 24.80 | 24.89 | 495,570 | -0.46(-1.81%) |
Dec 07, 2005 | 25.36 | 25.65 | 25.29 | 25.35 | 244,583 | +0.00(+0.00%) |
Dec 06, 2005 | 25.60 | 25.69 | 25.26 | 25.35 | 295,253 | -0.24(-0.93%) |
Dec 05, 2005 | 25.72 | 25.74 | 25.15 | 25.59 | 475,524 | -0.10(-0.39%) |
Dec 02, 2005 | 25.67 | 25.71 | 25.41 | 25.69 | 390,748 | +0.09(+0.34%) |
Dec 01, 2005 | 25.11 | 25.83 | 25.11 | 25.60 | 666,931 | +0.42(+1.68%) |
Nov 30, 2005 | 25.37 | 25.59 | 25.11 | 25.18 | 383,649 | -0.32(-1.24%) |
Nov 29, 2005 | 25.07 | 25.75 | 25.06 | 25.49 | 644,937 | +0.45(+1.81%) |
Nov 28, 2005 | 24.78 | 25.14 | 24.77 | 25.04 | 319,754 | +0.19(+0.78%) |
Nov 25, 2005 | 24.68 | 24.94 | 24.58 | 24.85 | 142,545 | +0.11(+0.46%) |
Nov 23, 2005 | 24.66 | 24.78 | 24.58 | 24.73 | 353,302 | +0.25(+1.03%) |
Nov 22, 2005 | 24.56 | 24.71 | 24.32 | 24.48 | 517,564 | -0.26(-1.05%) |
Nov 21, 2005 | 24.47 | 24.76 | 24.36 | 24.74 | 313,350 | +0.22(+0.88%) |
Nov 18, 2005 | 24.58 | 24.68 | 24.32 | 24.52 | 417,058 | +0.03(+0.12%) |
Nov 17, 2005 | 24.06 | 24.52 | 24.06 | 24.50 | 932,534 | +0.45(+1.88%) |
Nov 16, 2005 | 23.56 | 24.15 | 23.50 | 24.04 | 1,132,850 | +0.55(+2.32%) |
Nov 15, 2005 | 23.34 | 23.53 | 23.23 | 23.50 | 683,914 | +0.20(+0.86%) |
Nov 14, 2005 | 23.31 | 23.32 | 23.01 | 23.30 | 323,651 | +0.11(+0.46%) |
Nov 11, 2005 | 22.73 | 23.29 | 22.73 | 23.19 | 504,896 | +0.47(+2.05%) |
Nov 10, 2005 | 22.69 | 22.86 | 22.26 | 22.72 | 322,259 | +0.04(+0.16%) |
Nov 09, 2005 | 22.34 | 22.74 | 22.34 | 22.69 | 452,416 | +0.58(+2.63%) |
Nov 08, 2005 | 22.33 | 22.41 | 22.09 | 22.10 | 366,248 | -0.29(-1.28%) |
Nov 07, 2005 | 22.38 | 22.61 | 22.10 | 22.39 | 1,278,320 | +0.01(+0.06%) |
Nov 04, 2005 | 22.52 | 22.72 | 21.85 | 22.38 | 1,568,841 | -0.44(-1.92%) |
Nov 03, 2005 | 24.59 | 24.59 | 22.80 | 22.82 | 2,302,591 | -1.93(-7.81%) |
Nov 02, 2005 | 24.42 | 24.83 | 24.30 | 24.75 | 580,206 | +0.29(+1.20%) |
Nov 01, 2005 | 24.45 | 24.52 | 24.22 | 24.45 | 529,257 | -0.05(-0.21%) |
Oct 31, 2005 | 24.21 | 24.60 | 24.13 | 24.50 | 554,732 | +0.41(+1.70%) |
Oct 28, 2005 | 23.38 | 24.09 | 23.38 | 24.09 | 650,644 | +0.90(+3.87%) |
Oct 27, 2005 | 23.46 | 23.55 | 23.19 | 23.20 | 378,220 | -0.27(-1.16%) |
Oct 26, 2005 | 23.07 | 23.68 | 23.03 | 23.47 | 673,891 | +0.50(+2.19%) |
Oct 25, 2005 | 23.05 | 23.16 | 22.70 | 22.97 | 559,325 | -0.19(-0.81%) |
Oct 24, 2005 | 22.79 | 23.16 | 22.78 | 23.15 | 312,236 | +0.43(+1.90%) |
Oct 21, 2005 | 22.82 | 22.96 | 22.61 | 22.72 | 334,509 | -0.09(-0.38%) |
Oct 20, 2005 | 22.62 | 22.97 | 22.61 | 22.81 | 600,113 | +0.22(+0.95%) |
Oct 19, 2005 | 22.48 | 22.68 | 22.30 | 22.59 | 652,314 | +0.01(+0.06%) |
Oct 18, 2005 | 22.74 | 22.76 | 22.46 | 22.58 | 385,598 | -0.27(-1.16%) |
Oct 17, 2005 | 22.77 | 22.94 | 22.59 | 22.84 | 431,257 | +0.09(+0.38%) |
Oct 14, 2005 | 22.92 | 22.95 | 22.46 | 22.76 | 277,296 | -0.01(-0.03%) |
Oct 13, 2005 | 22.74 | 22.85 | 22.63 | 22.77 | 627,814 | -0.07(-0.31%) |
Oct 12, 2005 | 23.14 | 23.27 | 22.73 | 22.84 | 653,985 | -0.37(-1.61%) |
Oct 11, 2005 | 23.38 | 23.56 | 23.13 | 23.21 | 461,047 | -0.18(-0.77%) |
Oct 10, 2005 | 23.27 | 23.68 | 23.25 | 23.39 | 701,593 | +0.08(+0.34%) |
Oct 07, 2005 | 23.06 | 23.46 | 23.06 | 23.31 | 832,446 | +0.17(+0.71%) |
Oct 06, 2005 | 22.99 | 23.24 | 22.77 | 23.15 | 669,576 | +0.32(+1.38%) |
Oct 05, 2005 | 23.10 | 23.16 | 22.80 | 22.83 | 691,153 | -0.37(-1.58%) |
Oct 04, 2005 | 23.12 | 23.61 | 23.12 | 23.20 | 392,975 | +0.08(+0.34%) |