Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.93 | 26.65 | 25.93 | 26.65 | 44,169 | +0.72(+2.76%) |
Dec 29, 2005 | 25.71 | 25.93 | 25.67 | 25.93 | 35,223 | +0.09(+0.35%) |
Dec 28, 2005 | 25.58 | 25.84 | 25.49 | 25.84 | 46,405 | +0.27(+1.05%) |
Dec 27, 2005 | 25.58 | 25.72 | 24.59 | 25.58 | 46,405 | -0.15(-0.59%) |
Dec 23, 2005 | 25.76 | 25.76 | 25.67 | 25.73 | 8,386 | -0.21(-0.79%) |
Dec 22, 2005 | 26.02 | 26.06 | 25.84 | 25.93 | 4,472 | -0.18(-0.68%) |
Dec 21, 2005 | 25.58 | 26.29 | 25.40 | 26.11 | 22,923 | +0.36(+1.38%) |
Dec 20, 2005 | 25.67 | 25.76 | 25.40 | 25.76 | 27,396 | -0.09(-0.35%) |
Dec 19, 2005 | 26.11 | 26.38 | 25.84 | 25.84 | 18,450 | -0.45(-1.70%) |
Dec 16, 2005 | 26.47 | 26.52 | 26.20 | 26.29 | 12,300 | -0.27(-1.01%) |
Dec 15, 2005 | 26.74 | 26.74 | 26.47 | 26.56 | 38,578 | -0.22(-0.83%) |
Dec 14, 2005 | 26.74 | 26.78 | 26.65 | 26.78 | 17,332 | -0.04(-0.17%) |
Dec 13, 2005 | 26.74 | 26.83 | 26.65 | 26.83 | 9,504 | +0.00(+0.00%) |
Dec 12, 2005 | 26.47 | 26.83 | 26.29 | 26.83 | 19,568 | +0.18(+0.67%) |
Dec 09, 2005 | 26.74 | 26.83 | 26.65 | 26.65 | 4,472 | -0.18(-0.67%) |
Dec 08, 2005 | 26.74 | 26.92 | 26.74 | 26.83 | 32,428 | +0.00(+0.00%) |
Dec 07, 2005 | 27.01 | 27.01 | 26.74 | 26.83 | 41,932 | -0.01(-0.03%) |
Dec 06, 2005 | 27.19 | 27.19 | 26.84 | 26.84 | 5,591 | -0.35(-1.28%) |
Dec 05, 2005 | 27.19 | 27.19 | 26.89 | 27.18 | 15,654 | +0.18(+0.66%) |
Dec 02, 2005 | 27.10 | 27.19 | 27.01 | 27.01 | 3,354 | -0.09(-0.33%) |
Dec 01, 2005 | 27.50 | 27.50 | 27.10 | 27.10 | 7,827 | -0.36(-1.30%) |
Nov 30, 2005 | 27.37 | 27.55 | 27.14 | 27.45 | 14,536 | +0.27(+0.99%) |
Nov 29, 2005 | 26.87 | 27.19 | 26.74 | 27.19 | 11,182 | +0.22(+0.83%) |
Nov 28, 2005 | 26.83 | 27.11 | 26.83 | 26.96 | 14,536 | -0.22(-0.82%) |
Nov 25, 2005 | 27.01 | 27.19 | 26.81 | 27.19 | 9,504 | -0.09(-0.33%) |
Nov 23, 2005 | 26.83 | 27.37 | 26.83 | 27.28 | 19,568 | +0.45(+1.67%) |
Nov 22, 2005 | 26.83 | 26.83 | 26.78 | 26.83 | 7,827 | +0.00(+0.00%) |
Nov 21, 2005 | 26.65 | 26.83 | 26.47 | 26.83 | 12,300 | +0.27(+1.01%) |
Nov 18, 2005 | 27.10 | 27.10 | 26.56 | 26.56 | 6,709 | -0.54(-1.98%) |
Nov 17, 2005 | 27.01 | 27.54 | 27.01 | 27.10 | 21,805 | +0.00(+0.00%) |
Nov 16, 2005 | 26.65 | 27.19 | 26.65 | 27.10 | 20,127 | +0.63(+2.36%) |
Nov 15, 2005 | 26.45 | 26.65 | 26.43 | 26.47 | 10,623 | +0.04(+0.17%) |
Nov 14, 2005 | 26.31 | 26.51 | 26.11 | 26.43 | 15,095 | -0.06(-0.24%) |
Nov 11, 2005 | 26.56 | 27.01 | 26.47 | 26.49 | 10,063 | +0.11(+0.41%) |
Nov 10, 2005 | 27.01 | 27.01 | 26.29 | 26.38 | 32,987 | -0.38(-1.42%) |
Nov 09, 2005 | 27.01 | 27.01 | 26.38 | 26.76 | 22,923 | -0.51(-1.88%) |
Nov 08, 2005 | 26.87 | 27.40 | 26.87 | 27.28 | 31,309 | +0.45(+1.67%) |
Nov 07, 2005 | 26.29 | 26.83 | 25.94 | 26.83 | 19,568 | +0.54(+2.04%) |
Nov 04, 2005 | 26.11 | 26.56 | 26.02 | 26.29 | 24,600 | +0.31(+1.21%) |
Nov 03, 2005 | 26.11 | 26.11 | 25.71 | 25.98 | 20,686 | -0.26(-1.00%) |
Nov 02, 2005 | 26.72 | 26.83 | 26.20 | 26.24 | 29,073 | -0.48(-1.81%) |
Nov 01, 2005 | 26.47 | 26.74 | 26.47 | 26.72 | 40,814 | +0.38(+1.46%) |
Oct 31, 2005 | 25.22 | 26.38 | 25.18 | 26.34 | 91,693 | +1.29(+5.14%) |
Oct 28, 2005 | 24.68 | 25.31 | 24.59 | 25.05 | 18,450 | +0.47(+1.93%) |
Oct 27, 2005 | 25.49 | 25.49 | 24.24 | 24.57 | 53,674 | -0.82(-3.24%) |
Oct 26, 2005 | 24.86 | 25.92 | 24.86 | 25.40 | 57,028 | +0.72(+2.90%) |
Oct 25, 2005 | 23.52 | 25.04 | 23.34 | 24.68 | 108,466 | +1.34(+5.75%) |
Oct 24, 2005 | 21.64 | 23.48 | 21.64 | 23.34 | 134,185 | +1.65(+7.63%) |
Oct 21, 2005 | 21.54 | 21.69 | 21.02 | 21.69 | 52,556 | -0.04(-0.16%) |
Oct 20, 2005 | 22.54 | 22.63 | 21.46 | 21.72 | 50,878 | -0.81(-3.61%) |
Oct 19, 2005 | 22.49 | 22.58 | 21.73 | 22.54 | 38,019 | +0.27(+1.20%) |
Oct 18, 2005 | 21.44 | 22.36 | 21.28 | 22.27 | 94,489 | +0.89(+4.18%) |
Oct 17, 2005 | 20.93 | 21.87 | 20.93 | 21.37 | 82,188 | +0.23(+1.10%) |
Oct 14, 2005 | 20.89 | 21.46 | 20.89 | 21.14 | 71,565 | +0.21(+1.03%) |
Oct 13, 2005 | 20.93 | 21.19 | 20.39 | 20.93 | 79,952 | -0.09(-0.43%) |
Oct 12, 2005 | 23.38 | 23.56 | 20.93 | 21.02 | 262,220 | -2.36(-10.10%) |
Oct 11, 2005 | 24.91 | 24.91 | 23.25 | 23.38 | 76,038 | -1.71(-6.81%) |
Oct 10, 2005 | 25.58 | 25.58 | 24.41 | 25.08 | 73,802 | -0.80(-3.11%) |
Oct 07, 2005 | 25.22 | 26.25 | 25.22 | 25.89 | 25,159 | +0.67(+2.66%) |
Oct 06, 2005 | 26.29 | 26.29 | 25.04 | 25.22 | 78,834 | -1.14(-4.34%) |
Oct 05, 2005 | 25.76 | 26.74 | 25.76 | 26.36 | 59,824 | +0.45(+1.72%) |
Oct 04, 2005 | 26.74 | 26.74 | 25.92 | 25.92 | 60,942 | -0.91(-3.39%) |