Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.41 | 24.42 | 24.25 | 24.39 | 116,937 | -0.05(-0.21%) |
Dec 29, 2005 | 24.53 | 24.58 | 24.44 | 24.44 | 139,196 | -0.08(-0.31%) |
Dec 28, 2005 | 24.57 | 24.64 | 24.43 | 24.52 | 158,634 | -0.05(-0.22%) |
Dec 27, 2005 | 24.66 | 24.69 | 24.50 | 24.57 | 166,785 | -0.13(-0.53%) |
Dec 23, 2005 | 24.63 | 24.75 | 24.63 | 24.70 | 102,203 | +0.07(+0.30%) |
Dec 22, 2005 | 24.62 | 24.65 | 24.53 | 24.63 | 158,320 | -0.11(-0.43%) |
Dec 21, 2005 | 25.14 | 25.14 | 24.69 | 24.73 | 185,595 | -0.25(-1.00%) |
Dec 20, 2005 | 24.89 | 25.01 | 24.84 | 24.98 | 174,623 | +0.08(+0.31%) |
Dec 19, 2005 | 25.26 | 25.26 | 24.85 | 24.91 | 216,632 | -0.33(-1.33%) |
Dec 16, 2005 | 25.35 | 25.41 | 25.24 | 25.24 | 210,362 | +0.01(+0.05%) |
Dec 15, 2005 | 25.20 | 25.35 | 25.14 | 25.23 | 347,992 | +0.03(+0.11%) |
Dec 14, 2005 | 25.06 | 25.25 | 25.06 | 25.20 | 371,504 | +0.28(+1.11%) |
Dec 13, 2005 | 24.70 | 24.94 | 24.65 | 24.92 | 210,676 | +0.26(+1.05%) |
Dec 12, 2005 | 24.82 | 24.94 | 24.62 | 24.66 | 192,492 | -0.12(-0.50%) |
Dec 09, 2005 | 24.56 | 24.86 | 24.56 | 24.79 | 119,132 | +0.21(+0.86%) |
Dec 08, 2005 | 24.34 | 24.67 | 24.34 | 24.58 | 452,076 | +0.24(+0.97%) |
Dec 07, 2005 | 24.48 | 24.58 | 24.26 | 24.34 | 101,576 | -0.15(-0.61%) |
Dec 06, 2005 | 24.53 | 24.63 | 24.46 | 24.49 | 200,017 | -0.04(-0.16%) |
Dec 05, 2005 | 24.43 | 24.53 | 24.35 | 24.53 | 253,313 | +0.03(+0.12%) |
Dec 02, 2005 | 24.58 | 24.58 | 24.39 | 24.50 | 315,700 | -0.05(-0.20%) |
Dec 01, 2005 | 24.45 | 24.61 | 24.43 | 24.55 | 505,058 | +0.21(+0.85%) |
Nov 30, 2005 | 24.61 | 24.63 | 24.34 | 24.34 | 595,034 | -0.27(-1.11%) |
Nov 29, 2005 | 24.70 | 24.77 | 24.55 | 24.62 | 396,585 | +0.09(+0.35%) |
Nov 28, 2005 | 24.64 | 24.66 | 24.46 | 24.53 | 439,222 | -0.13(-0.52%) |
Nov 25, 2005 | 24.56 | 24.68 | 24.56 | 24.66 | 141,704 | +0.11(+0.47%) |
Nov 23, 2005 | 24.32 | 24.65 | 24.32 | 24.54 | 482,486 | +0.21(+0.88%) |
Nov 22, 2005 | 24.24 | 24.38 | 24.14 | 24.33 | 313,506 | +0.06(+0.24%) |
Nov 21, 2005 | 24.25 | 24.33 | 24.19 | 24.27 | 589,705 | +0.03(+0.11%) |
Nov 18, 2005 | 24.25 | 24.33 | 23.91 | 24.25 | 308,803 | +0.04(+0.14%) |
Nov 17, 2005 | 24.11 | 24.25 | 24.06 | 24.21 | 657,422 | +0.38(+1.59%) |
Nov 16, 2005 | 23.73 | 23.95 | 23.73 | 23.83 | 527,944 | +0.13(+0.55%) |
Nov 15, 2005 | 23.67 | 23.88 | 23.58 | 23.70 | 279,647 | +0.00(+0.01%) |
Nov 14, 2005 | 23.84 | 23.86 | 23.63 | 23.70 | 225,724 | -0.14(-0.60%) |
Nov 11, 2005 | 23.95 | 23.98 | 23.71 | 23.84 | 330,122 | -0.19(-0.81%) |
Nov 10, 2005 | 24.13 | 24.20 | 23.70 | 24.03 | 131,672 | -0.10(-0.40%) |
Nov 09, 2005 | 23.92 | 24.24 | 23.92 | 24.13 | 104,397 | +0.18(+0.75%) |
Nov 08, 2005 | 23.90 | 24.10 | 23.82 | 23.95 | 261,777 | -0.03(-0.11%) |
Nov 07, 2005 | 24.17 | 24.19 | 23.89 | 23.98 | 335,765 | -0.08(-0.34%) |
Nov 04, 2005 | 24.15 | 24.24 | 23.99 | 24.06 | 142,645 | -0.02(-0.07%) |
Nov 03, 2005 | 24.19 | 24.25 | 24.06 | 24.08 | 215,692 | +0.01(+0.03%) |
Nov 02, 2005 | 23.92 | 24.07 | 23.73 | 24.07 | 558,981 | +0.15(+0.63%) |
Nov 01, 2005 | 24.20 | 24.26 | 23.90 | 23.92 | 626,072 | -0.43(-1.78%) |
Oct 31, 2005 | 24.26 | 24.53 | 23.95 | 24.35 | 302,847 | +0.17(+0.71%) |
Oct 28, 2005 | 23.78 | 24.18 | 23.77 | 24.18 | 118,818 | +0.47(+1.96%) |
Oct 27, 2005 | 23.99 | 23.99 | 23.66 | 23.72 | 125,089 | -0.21(-0.87%) |
Oct 26, 2005 | 23.99 | 24.28 | 23.92 | 23.92 | 292,814 | -0.33(-1.35%) |
Oct 25, 2005 | 24.21 | 24.44 | 24.05 | 24.25 | 261,464 | +0.06(+0.24%) |
Oct 24, 2005 | 23.78 | 24.24 | 23.73 | 24.19 | 261,464 | +0.57(+2.42%) |
Oct 21, 2005 | 23.40 | 23.74 | 23.40 | 23.62 | 226,038 | +0.31(+1.33%) |
Oct 20, 2005 | 23.92 | 23.98 | 23.23 | 23.31 | 591,586 | -0.65(-2.72%) |
Oct 19, 2005 | 23.77 | 23.97 | 23.45 | 23.96 | 666,827 | +0.09(+0.39%) |
Oct 18, 2005 | 24.29 | 24.29 | 23.78 | 23.87 | 350,186 | -0.42(-1.72%) |
Oct 17, 2005 | 24.02 | 24.42 | 24.02 | 24.29 | 152,991 | +0.26(+1.08%) |
Oct 14, 2005 | 23.98 | 24.04 | 23.73 | 24.03 | 448,000 | +0.26(+1.07%) |
Oct 13, 2005 | 24.22 | 24.22 | 23.60 | 23.78 | 693,789 | -0.51(-2.11%) |
Oct 12, 2005 | 24.75 | 24.89 | 24.22 | 24.29 | 822,640 | -0.46(-1.86%) |
Oct 11, 2005 | 24.77 | 25.01 | 24.74 | 24.75 | 407,871 | +0.00(+0.00%) |
Oct 10, 2005 | 25.14 | 25.14 | 24.69 | 24.75 | 272,123 | -0.41(-1.62%) |
Oct 07, 2005 | 24.90 | 25.22 | 24.90 | 25.16 | 130,105 | +0.22(+0.90%) |
Oct 06, 2005 | 25.26 | 25.28 | 24.55 | 24.93 | 571,835 | -0.33(-1.30%) |
Oct 05, 2005 | 25.98 | 26.03 | 25.26 | 25.26 | 287,485 | -0.79(-3.05%) |
Oct 04, 2005 | 26.54 | 26.59 | 26.06 | 26.06 | 210,362 | -0.46(-1.72%) |