Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.51 | 24.51 | 24.29 | 24.40 | 233,127 | -0.07(-0.27%) |
Dec 29, 2005 | 24.61 | 24.71 | 24.28 | 24.47 | 308,928 | -0.02(-0.09%) |
Dec 28, 2005 | 24.55 | 24.65 | 24.37 | 24.49 | 348,192 | +0.01(+0.06%) |
Dec 27, 2005 | 24.63 | 24.70 | 24.47 | 24.48 | 227,538 | -0.04(-0.18%) |
Dec 23, 2005 | 24.45 | 24.69 | 24.45 | 24.52 | 231,764 | +0.07(+0.27%) |
Dec 22, 2005 | 24.39 | 24.53 | 24.21 | 24.45 | 319,562 | +0.00(+0.00%) |
Dec 21, 2005 | 24.39 | 24.62 | 24.33 | 24.45 | 356,644 | +0.15(+0.63%) |
Dec 20, 2005 | 24.32 | 24.51 | 24.00 | 24.30 | 553,917 | -0.10(-0.39%) |
Dec 19, 2005 | 24.58 | 24.62 | 24.40 | 24.40 | 408,450 | -0.18(-0.75%) |
Dec 16, 2005 | 24.46 | 24.72 | 24.46 | 24.58 | 544,783 | +0.12(+0.48%) |
Dec 15, 2005 | 25.06 | 25.19 | 24.45 | 24.46 | 505,246 | -0.54(-2.17%) |
Dec 14, 2005 | 24.80 | 25.20 | 24.80 | 25.01 | 459,439 | +0.02(+0.09%) |
Dec 13, 2005 | 24.65 | 25.06 | 24.65 | 24.98 | 317,790 | +0.11(+0.44%) |
Dec 12, 2005 | 25.09 | 25.31 | 24.87 | 24.87 | 334,695 | -0.23(-0.91%) |
Dec 09, 2005 | 24.91 | 25.23 | 24.76 | 25.10 | 388,955 | +0.26(+1.03%) |
Dec 08, 2005 | 25.67 | 25.67 | 24.68 | 24.84 | 818,265 | -0.04(-0.18%) |
Dec 07, 2005 | 25.03 | 25.12 | 24.81 | 24.89 | 654,939 | -0.05(-0.21%) |
Dec 06, 2005 | 24.72 | 25.01 | 24.68 | 24.94 | 1,086,566 | +0.88(+3.66%) |
Dec 05, 2005 | 23.84 | 24.16 | 22.75 | 24.06 | 1,511,786 | +0.24(+1.02%) |
Dec 02, 2005 | 25.84 | 25.84 | 23.58 | 23.82 | 1,964,272 | -2.04(-7.89%) |
Dec 01, 2005 | 25.97 | 26.00 | 25.82 | 25.86 | 551,872 | +0.17(+0.66%) |
Nov 30, 2005 | 26.27 | 26.44 | 25.53 | 25.69 | 627,264 | -0.74(-2.80%) |
Nov 29, 2005 | 26.70 | 26.71 | 26.35 | 26.43 | 245,125 | -0.09(-0.33%) |
Nov 28, 2005 | 26.92 | 26.93 | 26.49 | 26.52 | 366,051 | -0.31(-1.15%) |
Nov 25, 2005 | 26.85 | 26.92 | 26.70 | 26.82 | 156,509 | +0.05(+0.19%) |
Nov 23, 2005 | 26.63 | 26.94 | 26.63 | 26.77 | 365,915 | +0.12(+0.47%) |
Nov 22, 2005 | 26.91 | 26.96 | 26.65 | 26.65 | 489,295 | -0.31(-1.14%) |
Nov 21, 2005 | 26.79 | 27.15 | 26.63 | 26.96 | 486,978 | +0.09(+0.33%) |
Nov 18, 2005 | 26.63 | 27.05 | 26.60 | 26.87 | 355,554 | +0.24(+0.91%) |
Nov 17, 2005 | 26.66 | 26.87 | 26.51 | 26.63 | 383,911 | -0.03(-0.11%) |
Nov 16, 2005 | 26.76 | 26.99 | 26.41 | 26.66 | 314,790 | -0.32(-1.17%) |
Nov 15, 2005 | 27.80 | 27.40 | 26.95 | 26.97 | 324,061 | -0.81(-2.93%) |
Nov 14, 2005 | 27.81 | 27.99 | 27.60 | 27.79 | 357,871 | -0.08(-0.29%) |
Nov 11, 2005 | 27.66 | 28.08 | 27.66 | 27.87 | 273,754 | +0.08(+0.29%) |
Nov 10, 2005 | 27.73 | 27.81 | 27.41 | 27.79 | 420,448 | +0.19(+0.69%) |
Nov 09, 2005 | 27.22 | 27.71 | 27.22 | 27.59 | 366,324 | +0.35(+1.29%) |
Nov 08, 2005 | 27.32 | 27.44 | 27.04 | 27.24 | 185,547 | -0.20(-0.72%) |
Nov 07, 2005 | 27.43 | 27.51 | 27.15 | 27.44 | 191,410 | +0.11(+0.40%) |
Nov 04, 2005 | 27.37 | 27.41 | 27.02 | 27.33 | 203,680 | -0.04(-0.13%) |
Nov 03, 2005 | 27.44 | 27.72 | 27.21 | 27.37 | 205,588 | -0.04(-0.16%) |
Nov 02, 2005 | 26.92 | 27.41 | 26.77 | 27.41 | 201,907 | +0.45(+1.66%) |
Nov 01, 2005 | 27.65 | 27.66 | 26.76 | 26.96 | 340,966 | -0.79(-2.85%) |
Oct 31, 2005 | 27.82 | 28.20 | 27.65 | 27.76 | 219,767 | -0.15(-0.55%) |
Oct 28, 2005 | 27.19 | 27.91 | 27.19 | 27.91 | 152,146 | +0.75(+2.75%) |
Oct 27, 2005 | 27.63 | 27.65 | 27.15 | 27.16 | 133,878 | -0.44(-1.59%) |
Oct 26, 2005 | 27.89 | 27.95 | 27.33 | 27.60 | 200,817 | -0.34(-1.21%) |
Oct 25, 2005 | 28.25 | 28.39 | 27.78 | 27.94 | 164,961 | -0.32(-1.12%) |
Oct 24, 2005 | 27.80 | 28.28 | 27.80 | 28.25 | 129,515 | +0.35(+1.26%) |
Oct 21, 2005 | 27.44 | 28.06 | 27.43 | 27.90 | 115,745 | +0.47(+1.71%) |
Oct 20, 2005 | 28.01 | 28.01 | 27.27 | 27.43 | 142,603 | -0.62(-2.20%) |
Oct 19, 2005 | 27.40 | 28.05 | 27.16 | 28.05 | 137,831 | +0.62(+2.25%) |
Oct 18, 2005 | 27.90 | 27.90 | 27.42 | 27.43 | 154,464 | -0.44(-1.58%) |
Oct 17, 2005 | 27.73 | 27.87 | 27.58 | 27.87 | 142,739 | +0.19(+0.69%) |
Oct 14, 2005 | 27.13 | 27.69 | 27.03 | 27.68 | 246,079 | +0.72(+2.67%) |
Oct 13, 2005 | 27.10 | 27.12 | 26.63 | 26.96 | 210,769 | -0.10(-0.38%) |
Oct 12, 2005 | 27.59 | 27.61 | 26.78 | 27.07 | 250,578 | -0.58(-2.10%) |
Oct 11, 2005 | 27.73 | 28.09 | 27.61 | 27.65 | 139,467 | -0.09(-0.32%) |
Oct 10, 2005 | 28.31 | 28.32 | 27.73 | 27.73 | 125,016 | -0.65(-2.30%) |
Oct 07, 2005 | 28.48 | 28.48 | 28.09 | 28.39 | 118,881 | -0.10(-0.33%) |
Oct 06, 2005 | 28.54 | 28.71 | 28.25 | 28.48 | 233,264 | -0.13(-0.46%) |
Oct 05, 2005 | 28.78 | 28.88 | 28.56 | 28.61 | 165,370 | -0.30(-1.04%) |
Oct 04, 2005 | 29.24 | 29.45 | 28.91 | 28.91 | 118,608 | -0.51(-1.72%) |