Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.19 | 25.19 | 25.19 | 25.19 | 900 | -0.01(-0.04%) |
Dec 29, 2005 | 25.30 | 25.30 | 25.20 | 25.20 | 4,700 | -0.13(-0.51%) |
Dec 28, 2005 | 25.02 | 25.33 | 25.02 | 25.33 | 2,900 | +0.18(+0.72%) |
Dec 27, 2005 | 25.10 | 25.15 | 25.00 | 25.15 | 2,600 | +0.14(+0.56%) |
Dec 23, 2005 | 25.10 | 25.10 | 25.00 | 25.01 | 500 | +0.01(+0.04%) |
Dec 22, 2005 | 25.00 | 25.15 | 25.00 | 25.00 | 3,900 | -0.15(-0.60%) |
Dec 21, 2005 | 25.15 | 25.15 | 25.15 | 25.15 | 300 | +0.06(+0.24%) |
Dec 20, 2005 | 25.05 | 25.10 | 24.98 | 25.09 | 2,100 | +0.10(+0.40%) |
Dec 19, 2005 | 25.01 | 25.01 | 24.95 | 24.99 | 3,300 | +0.09(+0.36%) |
Dec 16, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 1,600 | +0.10(+0.40%) |
Dec 15, 2005 | 24.86 | 24.88 | 24.80 | 24.80 | 2,100 | -0.16(-0.64%) |
Dec 14, 2005 | 24.90 | 25.09 | 24.75 | 24.96 | 4,700 | +0.16(+0.65%) |
Dec 13, 2005 | 24.80 | 24.85 | 24.80 | 24.80 | 1,600 | -0.19(-0.76%) |
Dec 12, 2005 | 24.71 | 25.00 | 24.71 | 24.99 | 9,500 | +0.19(+0.77%) |
Dec 09, 2005 | 24.80 | 24.80 | 24.80 | 24.80 | 800 | -0.05(-0.20%) |
Dec 08, 2005 | 24.95 | 24.95 | 24.85 | 24.85 | 1,300 | -0.02(-0.08%) |
Dec 07, 2005 | 24.85 | 24.87 | 24.85 | 24.87 | 1,200 | +0.10(+0.40%) |
Dec 06, 2005 | 24.76 | 24.83 | 24.76 | 24.77 | 600 | +0.02(+0.08%) |
Dec 05, 2005 | 24.61 | 24.75 | 24.61 | 24.75 | 1,800 | -0.04(-0.16%) |
Dec 02, 2005 | 24.80 | 24.80 | 24.79 | 24.79 | 800 | +0.00(+0.00%) |
Dec 01, 2005 | 24.79 | 24.79 | 24.79 | 24.79 | 400 | -0.01(-0.04%) |
Nov 30, 2005 | 24.55 | 24.80 | 24.55 | 24.80 | 3,600 | -0.05(-0.20%) |
Nov 29, 2005 | 24.80 | 24.85 | 24.80 | 24.85 | 1,200 | -0.05(-0.20%) |
Nov 28, 2005 | 24.81 | 25.00 | 24.81 | 24.90 | 1,400 | +0.15(+0.61%) |
Nov 25, 2005 | 24.76 | 24.76 | 24.75 | 24.75 | 500 | -0.01(-0.04%) |
Nov 23, 2005 | 24.81 | 24.81 | 24.71 | 24.76 | 1,400 | +0.05(+0.20%) |
Nov 22, 2005 | 24.94 | 24.94 | 24.71 | 24.71 | 1,000 | -0.19(-0.76%) |
Nov 21, 2005 | 24.85 | 24.90 | 24.79 | 24.90 | 2,100 | +0.00(+0.00%) |
Nov 18, 2005 | 24.85 | 24.90 | 24.72 | 24.90 | 3,000 | +0.04(+0.16%) |
Nov 17, 2005 | 24.85 | 24.87 | 24.71 | 24.86 | 2,200 | -0.09(-0.36%) |
Nov 16, 2005 | 24.85 | 24.95 | 24.85 | 24.95 | 500 | +0.14(+0.56%) |
Nov 15, 2005 | 25.10 | 24.95 | 24.81 | 24.81 | 3,800 | -0.14(-0.56%) |
Nov 14, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | -0.06(-0.24%) |
Nov 11, 2005 | 25.01 | 25.01 | 25.00 | 25.01 | 2,000 | +0.00(+0.00%) |
Nov 10, 2005 | 24.93 | 25.01 | 24.91 | 25.01 | 1,200 | +0.01(+0.04%) |
Nov 09, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 1,600 | -0.01(-0.04%) |
Nov 08, 2005 | 25.01 | 25.01 | 25.00 | 25.01 | 300 | +0.01(+0.04%) |
Nov 07, 2005 | 25.10 | 25.10 | 24.96 | 25.00 | 5,000 | +0.00(+0.00%) |
Nov 04, 2005 | 24.90 | 25.03 | 24.90 | 25.00 | 1,900 | +0.00(+0.00%) |
Nov 03, 2005 | 25.05 | 25.05 | 24.95 | 25.00 | 2,500 | -0.05(-0.20%) |
Nov 02, 2005 | 25.05 | 25.05 | 25.05 | 25.05 | 400 | +0.05(+0.20%) |
Nov 01, 2005 | 25.00 | 25.01 | 25.00 | 25.00 | 900 | +0.03(+0.12%) |
Oct 31, 2005 | 24.97 | 24.97 | 24.95 | 24.97 | 1,200 | +0.07(+0.28%) |
Oct 28, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 500 | +0.00(+0.00%) |
Oct 27, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 800 | -0.01(-0.04%) |
Oct 26, 2005 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | -0.07(-0.28%) |
Oct 25, 2005 | 25.00 | 25.05 | 24.98 | 24.98 | 500 | -0.07(-0.28%) |
Oct 24, 2005 | 25.05 | 25.05 | 25.05 | 25.05 | 1,400 | +0.05(+0.20%) |
Oct 21, 2005 | 24.96 | 25.00 | 24.96 | 25.00 | 300 | -0.06(-0.24%) |
Oct 20, 2005 | 24.98 | 25.06 | 24.96 | 25.06 | 900 | +0.12(+0.48%) |
Oct 19, 2005 | 25.00 | 25.04 | 24.94 | 24.94 | 400 | -0.06(-0.24%) |
Oct 18, 2005 | 24.90 | 25.19 | 24.90 | 25.00 | 2,400 | +0.10(+0.40%) |
Oct 17, 2005 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 24.91 | 24.91 | 24.90 | 24.90 | 1,500 | -0.01(-0.04%) |
Oct 13, 2005 | 24.90 | 24.91 | 24.90 | 24.91 | 500 | -0.06(-0.24%) |
Oct 12, 2005 | 25.16 | 25.16 | 24.97 | 24.97 | 2,500 | -0.38(-1.50%) |
Oct 11, 2005 | 25.15 | 25.35 | 25.15 | 25.35 | 900 | +0.33(+1.32%) |
Oct 10, 2005 | 25.02 | 25.02 | 25.02 | 25.02 | 1,100 | -0.10(-0.40%) |
Oct 07, 2005 | 25.20 | 25.20 | 25.12 | 25.12 | 600 | -0.18(-0.71%) |
Oct 06, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 25.30 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) |