Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.53 | 25.53 | 25.42 | 25.44 | 39,376 | -0.17(-0.65%) |
Dec 29, 2005 | 25.63 | 25.74 | 25.60 | 25.61 | 36,400 | -0.00(-0.02%) |
Dec 28, 2005 | 25.59 | 25.64 | 25.50 | 25.61 | 35,255 | +0.10(+0.41%) |
Dec 27, 2005 | 25.96 | 25.96 | 25.51 | 25.51 | 68,680 | -0.30(-1.15%) |
Dec 23, 2005 | 25.82 | 25.82 | 25.77 | 25.80 | 91,573 | +0.05(+0.19%) |
Dec 22, 2005 | 25.53 | 25.76 | 25.46 | 25.75 | 64,788 | +0.08(+0.32%) |
Dec 21, 2005 | 25.62 | 25.77 | 25.60 | 25.67 | 116,985 | +0.15(+0.60%) |
Dec 20, 2005 | 25.57 | 25.64 | 25.49 | 25.52 | 59,751 | -0.02(-0.07%) |
Dec 19, 2005 | 25.76 | 25.76 | 25.50 | 25.54 | 40,750 | -0.26(-1.02%) |
Dec 16, 2005 | 25.90 | 25.92 | 25.78 | 25.80 | 92,260 | +0.06(+0.24%) |
Dec 15, 2005 | 25.82 | 25.88 | 25.70 | 25.74 | 54,486 | -0.04(-0.15%) |
Dec 14, 2005 | 25.67 | 25.85 | 25.67 | 25.78 | 58,835 | +0.18(+0.70%) |
Dec 13, 2005 | 25.52 | 25.71 | 25.47 | 25.60 | 58,607 | +0.08(+0.33%) |
Dec 12, 2005 | 25.61 | 25.64 | 25.47 | 25.51 | 149,264 | -0.02(-0.07%) |
Dec 09, 2005 | 25.38 | 25.60 | 25.38 | 25.53 | 84,705 | +0.16(+0.64%) |
Dec 08, 2005 | 25.53 | 25.55 | 25.30 | 25.37 | 27,014 | -0.10(-0.38%) |
Dec 07, 2005 | 25.59 | 25.64 | 25.42 | 25.47 | 43,955 | -0.16(-0.63%) |
Dec 06, 2005 | 25.66 | 25.82 | 25.61 | 25.63 | 41,665 | +0.02(+0.09%) |
Dec 05, 2005 | 25.68 | 25.68 | 25.51 | 25.61 | 59,064 | -0.12(-0.48%) |
Dec 02, 2005 | 25.75 | 25.78 | 25.64 | 25.73 | 70,053 | -0.03(-0.14%) |
Dec 01, 2005 | 25.58 | 25.83 | 25.58 | 25.76 | 67,306 | +0.33(+1.31%) |
Nov 30, 2005 | 25.49 | 25.62 | 25.43 | 25.43 | 37,087 | -0.07(-0.29%) |
Nov 29, 2005 | 25.54 | 25.68 | 25.50 | 25.51 | 35,255 | +0.08(+0.31%) |
Nov 28, 2005 | 25.60 | 25.60 | 25.38 | 25.43 | 76,692 | -0.17(-0.68%) |
Nov 25, 2005 | 25.58 | 25.61 | 25.49 | 25.60 | 37,087 | +0.05(+0.21%) |
Nov 23, 2005 | 25.54 | 25.63 | 25.51 | 25.55 | 43,039 | -0.01(-0.03%) |
Nov 22, 2005 | 25.44 | 25.59 | 25.38 | 25.56 | 56,317 | +0.08(+0.33%) |
Nov 21, 2005 | 25.30 | 25.51 | 25.29 | 25.47 | 43,497 | +0.18(+0.71%) |
Nov 18, 2005 | 25.27 | 25.33 | 25.20 | 25.30 | 65,932 | +0.22(+0.87%) |
Nov 17, 2005 | 24.87 | 25.08 | 24.87 | 25.08 | 26,327 | +0.32(+1.29%) |
Nov 16, 2005 | 24.83 | 24.83 | 24.75 | 24.76 | 45,786 | +0.06(+0.23%) |
Nov 15, 2005 | 24.76 | 24.83 | 24.65 | 24.70 | 89,055 | -0.04(-0.16%) |
Nov 14, 2005 | 24.66 | 24.74 | 24.63 | 24.74 | 115,611 | +0.04(+0.18%) |
Nov 11, 2005 | 24.67 | 24.72 | 24.57 | 24.70 | 203,751 | +0.07(+0.27%) |
Nov 10, 2005 | 24.37 | 24.66 | 24.31 | 24.63 | 79,897 | +0.28(+1.15%) |
Nov 09, 2005 | 24.32 | 24.47 | 24.28 | 24.35 | 160,940 | +0.02(+0.09%) |
Nov 08, 2005 | 24.38 | 24.38 | 24.28 | 24.33 | 28,845 | -0.15(-0.62%) |
Nov 07, 2005 | 24.44 | 24.50 | 24.38 | 24.48 | 48,305 | +0.17(+0.70%) |
Nov 04, 2005 | 24.42 | 24.42 | 24.23 | 24.31 | 39,147 | -0.01(-0.05%) |
Nov 03, 2005 | 24.33 | 24.44 | 24.33 | 24.33 | 41,437 | +0.09(+0.38%) |
Nov 02, 2005 | 24.02 | 24.26 | 24.02 | 24.23 | 87,452 | +0.25(+1.04%) |
Nov 01, 2005 | 24.00 | 24.04 | 23.93 | 23.99 | 396,971 | -0.04(-0.15%) |
Oct 31, 2005 | 24.05 | 24.13 | 23.99 | 24.02 | 46,931 | +0.13(+0.55%) |
Oct 28, 2005 | 23.59 | 23.90 | 23.59 | 23.89 | 6,181 | +0.36(+1.54%) |
Oct 27, 2005 | 23.75 | 23.75 | 23.53 | 23.53 | 29,990 | -0.28(-1.17%) |
Oct 26, 2005 | 23.78 | 23.99 | 23.78 | 23.81 | 110,346 | -0.07(-0.31%) |
Oct 25, 2005 | 23.96 | 24.02 | 23.76 | 23.88 | 20,832 | -0.08(-0.35%) |
Oct 24, 2005 | 23.72 | 23.97 | 23.72 | 23.96 | 17,627 | +0.38(+1.63%) |
Oct 21, 2005 | 23.81 | 23.81 | 23.56 | 23.58 | 41,208 | -0.16(-0.66%) |
Oct 20, 2005 | 24.08 | 24.08 | 23.64 | 23.74 | 68,451 | -0.27(-1.13%) |
Oct 19, 2005 | 23.59 | 24.01 | 23.57 | 24.01 | 36,629 | +0.31(+1.29%) |
Oct 18, 2005 | 23.80 | 23.83 | 23.68 | 23.70 | 20,604 | -0.14(-0.57%) |
Oct 17, 2005 | 23.76 | 23.85 | 23.72 | 23.84 | 106,225 | -0.03(-0.15%) |
Oct 14, 2005 | 23.80 | 23.87 | 23.66 | 23.87 | 15,109 | +0.21(+0.90%) |
Oct 13, 2005 | 23.60 | 23.68 | 23.47 | 23.66 | 63,414 | -0.02(-0.09%) |
Oct 12, 2005 | 23.75 | 23.81 | 23.53 | 23.68 | 139,420 | -0.04(-0.18%) |
Oct 11, 2005 | 23.88 | 23.94 | 23.71 | 23.72 | 104,164 | -0.13(-0.55%) |
Oct 10, 2005 | 24.02 | 24.02 | 23.82 | 23.85 | 14,193 | -0.19(-0.80%) |
Oct 07, 2005 | 23.92 | 24.05 | 23.87 | 24.05 | 28,616 | +0.22(+0.92%) |
Oct 06, 2005 | 23.76 | 23.93 | 23.68 | 23.83 | 40,063 | +0.09(+0.37%) |
Oct 05, 2005 | 23.96 | 23.99 | 23.73 | 23.74 | 124,311 | -0.28(-1.15%) |
Oct 04, 2005 | 24.30 | 24.36 | 24.02 | 24.02 | 46,244 | -0.25(-1.04%) |