Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.04 | 25.04 | 24.63 | 24.76 | 658,759 | -0.44(-1.74%) |
Dec 29, 2005 | 25.40 | 25.56 | 25.15 | 25.20 | 410,704 | -0.19(-0.76%) |
Dec 28, 2005 | 25.15 | 25.53 | 25.15 | 25.39 | 221,092 | +0.25(+1.01%) |
Dec 27, 2005 | 25.66 | 25.85 | 24.98 | 25.13 | 321,655 | -0.47(-1.82%) |
Dec 23, 2005 | 24.64 | 25.72 | 24.64 | 25.60 | 236,832 | +0.41(+1.63%) |
Dec 22, 2005 | 24.87 | 25.30 | 24.77 | 25.19 | 366,835 | +0.43(+1.75%) |
Dec 21, 2005 | 24.53 | 24.99 | 24.44 | 24.76 | 367,418 | +0.34(+1.38%) |
Dec 20, 2005 | 24.56 | 24.89 | 24.28 | 24.42 | 460,985 | -0.08(-0.31%) |
Dec 19, 2005 | 24.74 | 24.89 | 24.43 | 24.50 | 285,073 | -0.21(-0.86%) |
Dec 16, 2005 | 26.31 | 26.31 | 24.45 | 24.71 | 763,111 | -0.01(-0.03%) |
Dec 15, 2005 | 25.23 | 25.24 | 24.48 | 24.71 | 778,269 | -0.60(-2.36%) |
Dec 14, 2005 | 25.44 | 25.64 | 25.20 | 25.31 | 302,417 | -0.08(-0.30%) |
Dec 13, 2005 | 25.37 | 25.56 | 25.24 | 25.39 | 284,345 | -0.11(-0.43%) |
Dec 12, 2005 | 25.89 | 26.10 | 25.33 | 25.50 | 418,428 | -0.39(-1.51%) |
Dec 09, 2005 | 25.26 | 25.96 | 25.25 | 25.89 | 377,183 | +0.59(+2.33%) |
Dec 08, 2005 | 25.73 | 25.82 | 25.11 | 25.30 | 556,885 | -0.31(-1.21%) |
Dec 07, 2005 | 25.74 | 25.89 | 25.37 | 25.61 | 274,434 | -0.15(-0.59%) |
Dec 06, 2005 | 25.77 | 26.22 | 25.56 | 25.76 | 470,604 | +0.02(+0.08%) |
Dec 05, 2005 | 26.18 | 26.27 | 25.50 | 25.74 | 385,490 | -0.45(-1.70%) |
Dec 02, 2005 | 26.14 | 26.23 | 25.72 | 26.18 | 423,821 | +0.01(+0.03%) |
Dec 01, 2005 | 26.00 | 26.44 | 25.94 | 26.18 | 513,599 | +0.35(+1.36%) |
Nov 30, 2005 | 25.98 | 26.13 | 25.73 | 25.83 | 487,511 | -0.14(-0.55%) |
Nov 29, 2005 | 25.98 | 26.57 | 25.81 | 25.97 | 344,682 | -0.01(-0.05%) |
Nov 28, 2005 | 26.66 | 26.72 | 25.98 | 25.98 | 224,736 | -0.59(-2.22%) |
Nov 25, 2005 | 26.68 | 26.68 | 26.38 | 26.57 | 58,588 | -0.11(-0.41%) |
Nov 23, 2005 | 26.59 | 26.92 | 26.59 | 26.68 | 281,430 | -0.01(-0.03%) |
Nov 22, 2005 | 26.35 | 26.79 | 26.11 | 26.69 | 615,473 | +0.24(+0.91%) |
Nov 21, 2005 | 26.10 | 26.55 | 25.87 | 26.45 | 297,607 | +0.38(+1.47%) |
Nov 18, 2005 | 26.00 | 26.24 | 25.74 | 26.07 | 394,381 | +0.32(+1.23%) |
Nov 17, 2005 | 25.52 | 25.94 | 25.30 | 25.75 | 567,232 | +0.40(+1.60%) |
Nov 16, 2005 | 25.63 | 25.80 | 25.15 | 25.35 | 571,313 | -0.22(-0.86%) |
Nov 15, 2005 | 25.74 | 26.00 | 25.51 | 25.57 | 449,909 | -0.21(-0.83%) |
Nov 14, 2005 | 25.78 | 25.82 | 25.59 | 25.78 | 752,180 | -0.07(-0.27%) |
Nov 11, 2005 | 26.09 | 26.18 | 25.70 | 25.85 | 348,472 | -0.23(-0.87%) |
Nov 10, 2005 | 26.00 | 26.20 | 25.50 | 26.07 | 558,196 | +0.21(+0.80%) |
Nov 09, 2005 | 25.42 | 26.04 | 25.39 | 25.87 | 714,141 | +0.55(+2.17%) |
Nov 08, 2005 | 25.25 | 25.41 | 24.88 | 25.32 | 597,401 | -0.12(-0.46%) |
Nov 07, 2005 | 25.30 | 25.66 | 25.31 | 25.44 | 673,771 | +0.14(+0.54%) |
Nov 04, 2005 | 25.85 | 25.88 | 25.09 | 25.30 | 805,231 | -0.58(-2.25%) |
Nov 03, 2005 | 26.17 | 26.70 | 25.88 | 25.88 | 921,097 | -0.09(-0.34%) |
Nov 02, 2005 | 25.21 | 26.33 | 25.21 | 25.97 | 859,156 | +0.76(+3.02%) |
Nov 01, 2005 | 25.49 | 25.59 | 25.04 | 25.21 | 713,121 | -0.43(-1.69%) |
Oct 31, 2005 | 25.09 | 25.87 | 25.09 | 25.64 | 662,403 | +0.58(+2.33%) |
Oct 28, 2005 | 25.04 | 25.37 | 24.91 | 25.06 | 687,616 | +0.02(+0.08%) |
Oct 27, 2005 | 26.14 | 26.26 | 25.03 | 25.04 | 845,893 | -1.04(-4.00%) |
Oct 26, 2005 | 26.16 | 26.61 | 26.00 | 26.08 | 527,299 | -0.19(-0.73%) |
Oct 25, 2005 | 26.66 | 26.98 | 26.10 | 26.27 | 526,716 | -0.51(-1.90%) |
Oct 24, 2005 | 26.00 | 26.97 | 26.00 | 26.78 | 420,615 | +0.88(+3.39%) |
Oct 21, 2005 | 25.90 | 26.24 | 25.72 | 25.90 | 320,780 | +0.07(+0.27%) |
Oct 20, 2005 | 26.05 | 26.38 | 25.59 | 25.83 | 462,880 | -0.25(-0.95%) |
Oct 19, 2005 | 25.11 | 26.10 | 24.93 | 26.08 | 461,714 | +0.82(+3.23%) |
Oct 18, 2005 | 26.11 | 26.11 | 25.26 | 25.26 | 541,581 | -0.84(-3.23%) |
Oct 17, 2005 | 26.02 | 26.19 | 25.57 | 26.11 | 328,505 | +0.04(+0.16%) |
Oct 14, 2005 | 25.74 | 26.13 | 25.50 | 26.07 | 407,060 | +0.32(+1.25%) |
Oct 13, 2005 | 25.76 | 25.98 | 25.33 | 25.74 | 420,032 | -0.11(-0.42%) |
Oct 12, 2005 | 26.14 | 26.28 | 25.59 | 25.85 | 575,977 | -0.38(-1.44%) |
Oct 11, 2005 | 25.93 | 26.52 | 25.93 | 26.23 | 870,524 | +0.34(+1.30%) |
Oct 10, 2005 | 25.90 | 26.29 | 25.32 | 25.89 | 360,568 | -0.02(-0.08%) |
Oct 07, 2005 | 25.57 | 26.21 | 25.57 | 25.92 | 362,754 | +0.39(+1.53%) |
Oct 06, 2005 | 25.48 | 26.22 | 25.20 | 25.52 | 695,341 | +0.04(+0.16%) |
Oct 05, 2005 | 26.79 | 26.80 | 25.48 | 25.48 | 677,123 | -1.38(-5.13%) |
Oct 04, 2005 | 27.42 | 27.51 | 26.86 | 26.86 | 528,902 | -0.40(-1.46%) |