Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.38 | 26.49 | 26.13 | 26.38 | 413,636 | +0.01(+0.03%) |
Dec 29, 2005 | 26.75 | 26.81 | 26.37 | 26.37 | 394,385 | -0.45(-1.67%) |
Dec 28, 2005 | 26.79 | 26.98 | 26.55 | 26.82 | 348,529 | +0.19(+0.70%) |
Dec 27, 2005 | 27.30 | 27.30 | 26.52 | 26.64 | 429,010 | -0.69(-2.52%) |
Dec 23, 2005 | 27.26 | 27.57 | 27.25 | 27.32 | 233,422 | +0.06(+0.22%) |
Dec 22, 2005 | 27.23 | 27.29 | 26.98 | 27.26 | 331,149 | +0.31(+1.14%) |
Dec 21, 2005 | 27.21 | 27.31 | 26.91 | 26.96 | 664,705 | -0.09(-0.33%) |
Dec 20, 2005 | 27.00 | 27.34 | 26.89 | 27.05 | 429,545 | +0.16(+0.58%) |
Dec 19, 2005 | 27.79 | 27.79 | 26.87 | 26.89 | 626,604 | -0.90(-3.23%) |
Dec 16, 2005 | 27.78 | 28.25 | 27.64 | 27.79 | 1,289,438 | +0.06(+0.22%) |
Dec 15, 2005 | 27.34 | 27.77 | 27.06 | 27.73 | 1,382,353 | +0.90(+3.35%) |
Dec 14, 2005 | 26.93 | 27.56 | 26.59 | 26.83 | 1,515,374 | +1.21(+4.73%) |
Dec 13, 2005 | 25.06 | 26.48 | 25.06 | 25.62 | 735,294 | +0.67(+2.70%) |
Dec 12, 2005 | 24.95 | 25.06 | 24.84 | 24.95 | 460,561 | +0.17(+0.69%) |
Dec 09, 2005 | 24.54 | 24.77 | 24.42 | 24.77 | 285,695 | +0.34(+1.41%) |
Dec 08, 2005 | 24.53 | 24.92 | 24.35 | 24.43 | 252,406 | -0.04(-0.18%) |
Dec 07, 2005 | 24.69 | 24.95 | 24.44 | 24.47 | 473,262 | -0.22(-0.88%) |
Dec 06, 2005 | 24.72 | 24.90 | 24.55 | 24.69 | 357,754 | +0.07(+0.27%) |
Dec 05, 2005 | 24.67 | 24.95 | 24.56 | 24.62 | 586,096 | +0.00(+0.00%) |
Dec 02, 2005 | 24.53 | 24.64 | 24.24 | 24.62 | 291,844 | +0.11(+0.46%) |
Dec 01, 2005 | 24.01 | 24.55 | 23.97 | 24.51 | 472,459 | +0.76(+3.21%) |
Nov 30, 2005 | 23.53 | 23.91 | 23.52 | 23.75 | 338,770 | +0.26(+1.11%) |
Nov 29, 2005 | 23.32 | 23.64 | 23.29 | 23.49 | 272,058 | +0.16(+0.71%) |
Nov 28, 2005 | 24.05 | 24.12 | 23.16 | 23.32 | 355,080 | -0.81(-3.35%) |
Nov 25, 2005 | 24.07 | 24.20 | 23.95 | 24.13 | 58,556 | +0.12(+0.50%) |
Nov 23, 2005 | 24.13 | 24.16 | 23.95 | 24.01 | 209,625 | -0.13(-0.53%) |
Nov 22, 2005 | 23.97 | 24.29 | 23.82 | 24.14 | 375,668 | +0.09(+0.37%) |
Nov 21, 2005 | 23.79 | 24.13 | 23.46 | 24.05 | 419,786 | +0.31(+1.29%) |
Nov 18, 2005 | 23.64 | 23.84 | 23.41 | 23.74 | 421,791 | +0.22(+0.92%) |
Nov 17, 2005 | 23.43 | 23.67 | 23.34 | 23.52 | 331,149 | +0.28(+1.19%) |
Nov 16, 2005 | 23.34 | 23.43 | 22.93 | 23.25 | 268,181 | -0.01(-0.06%) |
Nov 15, 2005 | 23.14 | 23.50 | 22.93 | 23.26 | 333,021 | +0.13(+0.58%) |
Nov 14, 2005 | 23.46 | 23.46 | 23.03 | 23.13 | 300,133 | -0.28(-1.18%) |
Nov 11, 2005 | 23.46 | 23.48 | 23.11 | 23.40 | 325,000 | +0.02(+0.10%) |
Nov 10, 2005 | 23.32 | 23.46 | 22.78 | 23.38 | 285,962 | +0.13(+0.58%) |
Nov 09, 2005 | 23.46 | 23.59 | 23.08 | 23.25 | 251,871 | -0.16(-0.70%) |
Nov 08, 2005 | 23.56 | 23.57 | 23.21 | 23.41 | 336,898 | -0.27(-1.14%) |
Nov 07, 2005 | 23.32 | 23.85 | 23.13 | 23.68 | 393,983 | +0.55(+2.36%) |
Nov 04, 2005 | 23.30 | 23.39 | 22.93 | 23.14 | 304,679 | -0.13(-0.55%) |
Nov 03, 2005 | 23.18 | 23.58 | 22.96 | 23.26 | 566,443 | +0.08(+0.36%) |
Nov 02, 2005 | 22.89 | 23.31 | 22.82 | 23.18 | 675,133 | +0.29(+1.27%) |
Nov 01, 2005 | 22.99 | 22.99 | 22.38 | 22.89 | 533,422 | -0.27(-1.16%) |
Oct 31, 2005 | 22.80 | 23.32 | 22.75 | 23.16 | 444,652 | +0.53(+2.35%) |
Oct 28, 2005 | 22.55 | 22.72 | 22.19 | 22.63 | 487,032 | +0.04(+0.17%) |
Oct 27, 2005 | 23.23 | 23.26 | 22.47 | 22.59 | 459,358 | -0.53(-2.30%) |
Oct 26, 2005 | 22.81 | 23.46 | 22.03 | 23.12 | 1,012,032 | +1.33(+6.11%) |
Oct 25, 2005 | 22.01 | 22.18 | 21.41 | 21.79 | 258,155 | -0.34(-1.55%) |
Oct 24, 2005 | 21.62 | 22.31 | 21.59 | 22.13 | 338,101 | +0.70(+3.28%) |
Oct 21, 2005 | 21.26 | 21.70 | 21.24 | 21.43 | 454,812 | +0.19(+0.92%) |
Oct 20, 2005 | 21.45 | 21.65 | 21.13 | 21.24 | 345,989 | -0.34(-1.56%) |
Oct 19, 2005 | 20.99 | 21.57 | 20.72 | 21.57 | 281,283 | +0.40(+1.87%) |
Oct 18, 2005 | 21.71 | 21.71 | 21.11 | 21.18 | 219,786 | -0.51(-2.35%) |
Oct 17, 2005 | 21.77 | 21.86 | 21.37 | 21.68 | 224,866 | +0.34(+1.61%) |
Oct 14, 2005 | 21.23 | 21.38 | 20.82 | 21.34 | 334,090 | +0.30(+1.42%) |
Oct 13, 2005 | 21.06 | 21.16 | 20.79 | 21.04 | 369,385 | -0.11(-0.53%) |
Oct 12, 2005 | 21.45 | 21.62 | 21.06 | 21.15 | 457,219 | -0.41(-1.91%) |
Oct 11, 2005 | 22.05 | 22.13 | 21.50 | 21.56 | 441,042 | -0.23(-1.06%) |
Oct 10, 2005 | 21.76 | 21.96 | 21.69 | 21.80 | 255,614 | +0.00(+0.00%) |
Oct 07, 2005 | 21.80 | 21.96 | 21.56 | 21.80 | 209,759 | +0.18(+0.83%) |
Oct 06, 2005 | 21.66 | 21.92 | 21.30 | 21.62 | 460,026 | -0.02(-0.07%) |
Oct 05, 2005 | 22.29 | 22.29 | 21.54 | 21.63 | 312,433 | -0.66(-2.95%) |
Oct 04, 2005 | 22.43 | 22.64 | 22.25 | 22.29 | 243,582 | -0.13(-0.60%) |