Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.27 | 27.98 | 26.82 | 27.84 | 127,692 | +0.72(+2.65%) |
Dec 29, 2005 | 26.96 | 27.38 | 26.82 | 27.12 | 36,062 | +0.01(+0.03%) |
Dec 28, 2005 | 27.06 | 27.27 | 26.95 | 27.12 | 22,917 | +0.14(+0.51%) |
Dec 27, 2005 | 27.79 | 27.79 | 26.87 | 26.98 | 33,001 | -0.68(-2.46%) |
Dec 23, 2005 | 26.98 | 27.82 | 26.76 | 27.66 | 56,964 | +0.83(+3.10%) |
Dec 22, 2005 | 27.44 | 27.49 | 26.80 | 26.83 | 39,223 | -0.50(-1.82%) |
Dec 21, 2005 | 27.41 | 27.41 | 27.13 | 27.32 | 26,357 | +0.02(+0.08%) |
Dec 20, 2005 | 27.45 | 27.46 | 27.08 | 27.30 | 48,725 | -0.10(-0.36%) |
Dec 19, 2005 | 27.46 | 27.60 | 27.26 | 27.40 | 74,773 | +0.09(+0.34%) |
Dec 16, 2005 | 27.31 | 27.49 | 27.20 | 27.31 | 179,245 | +0.19(+0.70%) |
Dec 15, 2005 | 27.48 | 27.60 | 26.99 | 27.12 | 71,576 | -0.14(-0.50%) |
Dec 14, 2005 | 27.05 | 27.48 | 26.99 | 27.25 | 67,321 | +0.16(+0.59%) |
Dec 13, 2005 | 27.29 | 27.38 | 26.93 | 27.09 | 76,902 | -0.05(-0.20%) |
Dec 12, 2005 | 26.96 | 27.20 | 26.89 | 27.15 | 54,199 | +0.15(+0.57%) |
Dec 09, 2005 | 27.12 | 27.27 | 26.85 | 26.99 | 40,729 | -0.03(-0.11%) |
Dec 08, 2005 | 26.81 | 27.31 | 26.80 | 27.02 | 91,530 | +0.08(+0.28%) |
Dec 07, 2005 | 26.73 | 27.48 | 26.35 | 26.95 | 201,496 | -1.07(-3.82%) |
Dec 06, 2005 | 27.57 | 29.13 | 27.28 | 28.02 | 232,291 | +0.53(+1.92%) |
Dec 05, 2005 | 26.99 | 27.57 | 26.76 | 27.49 | 157,040 | +0.65(+2.42%) |
Dec 02, 2005 | 27.10 | 27.25 | 26.76 | 26.84 | 64,312 | -0.03(-0.11%) |
Dec 01, 2005 | 26.37 | 27.23 | 26.33 | 26.87 | 90,040 | +0.58(+2.21%) |
Nov 30, 2005 | 26.66 | 26.73 | 26.15 | 26.29 | 64,358 | -0.18(-0.66%) |
Nov 29, 2005 | 26.50 | 26.59 | 26.34 | 26.47 | 64,998 | +0.29(+1.11%) |
Nov 28, 2005 | 26.37 | 26.52 | 26.13 | 26.18 | 153,053 | +0.04(+0.15%) |
Nov 25, 2005 | 26.48 | 26.48 | 26.08 | 26.14 | 19,318 | -0.18(-0.67%) |
Nov 23, 2005 | 26.15 | 26.60 | 26.15 | 26.31 | 44,372 | -0.02(-0.09%) |
Nov 22, 2005 | 26.88 | 26.88 | 26.27 | 26.34 | 64,929 | -0.35(-1.32%) |
Nov 21, 2005 | 26.28 | 26.79 | 25.76 | 26.69 | 148,343 | +0.95(+3.68%) |
Nov 18, 2005 | 25.95 | 25.95 | 25.66 | 25.74 | 138,911 | +0.12(+0.48%) |
Nov 17, 2005 | 25.58 | 25.77 | 25.55 | 25.62 | 110,386 | +0.25(+0.99%) |
Nov 16, 2005 | 26.25 | 26.44 | 25.31 | 25.37 | 149,123 | +0.40(+1.62%) |
Nov 15, 2005 | 26.04 | 26.15 | 24.96 | 24.96 | 82,227 | -1.14(-4.36%) |
Nov 14, 2005 | 26.31 | 26.31 | 26.06 | 26.10 | 41,068 | -0.02(-0.09%) |
Nov 11, 2005 | 26.15 | 26.35 | 26.08 | 26.12 | 53,006 | -0.14(-0.52%) |
Nov 10, 2005 | 26.41 | 26.41 | 26.12 | 26.26 | 48,856 | +0.03(+0.12%) |
Nov 09, 2005 | 26.25 | 26.44 | 26.08 | 26.23 | 23,740 | +0.07(+0.26%) |
Nov 08, 2005 | 26.51 | 26.60 | 26.12 | 26.16 | 36,131 | -0.35(-1.32%) |
Nov 07, 2005 | 26.20 | 26.65 | 26.02 | 26.51 | 73,594 | +0.50(+1.94%) |
Nov 04, 2005 | 26.18 | 26.33 | 25.50 | 26.01 | 61,907 | -0.05(-0.20%) |
Nov 03, 2005 | 26.25 | 26.42 | 25.98 | 26.06 | 60,675 | -0.02(-0.06%) |
Nov 02, 2005 | 25.81 | 26.13 | 25.66 | 26.08 | 70,142 | +0.33(+1.28%) |
Nov 01, 2005 | 25.06 | 25.76 | 25.06 | 25.75 | 179,160 | +0.60(+2.37%) |
Oct 31, 2005 | 24.66 | 25.20 | 24.61 | 25.15 | 105,056 | +0.92(+3.78%) |
Oct 28, 2005 | 24.31 | 24.47 | 24.10 | 24.24 | 47,651 | -0.12(-0.50%) |
Oct 27, 2005 | 24.13 | 24.47 | 24.13 | 24.36 | 57,159 | +0.12(+0.50%) |
Oct 26, 2005 | 24.27 | 24.50 | 24.05 | 24.24 | 100,197 | +0.02(+0.06%) |
Oct 25, 2005 | 24.49 | 24.49 | 24.02 | 24.22 | 60,912 | -0.12(-0.50%) |
Oct 24, 2005 | 23.65 | 24.44 | 23.65 | 24.34 | 73,812 | +0.76(+3.21%) |
Oct 21, 2005 | 22.96 | 23.82 | 22.96 | 23.59 | 69,088 | +0.46(+1.98%) |
Oct 20, 2005 | 23.61 | 23.67 | 22.95 | 23.13 | 40,703 | -0.62(-2.60%) |
Oct 19, 2005 | 23.43 | 23.96 | 23.24 | 23.75 | 86,674 | +0.16(+0.68%) |
Oct 18, 2005 | 23.88 | 24.20 | 23.45 | 23.59 | 44,701 | -0.15(-0.61%) |
Oct 17, 2005 | 23.81 | 24.20 | 23.50 | 23.73 | 75,963 | -0.47(-1.96%) |
Oct 14, 2005 | 23.28 | 24.22 | 23.28 | 24.21 | 135,018 | +1.23(+5.35%) |
Oct 13, 2005 | 22.72 | 23.11 | 22.69 | 22.98 | 46,870 | +0.13(+0.57%) |
Oct 12, 2005 | 23.67 | 23.79 | 22.81 | 22.85 | 255,220 | -0.95(-3.98%) |
Oct 11, 2005 | 24.14 | 24.50 | 23.69 | 23.79 | 110,729 | -0.28(-1.17%) |
Oct 10, 2005 | 24.13 | 24.13 | 23.89 | 24.08 | 50,931 | +0.03(+0.13%) |
Oct 07, 2005 | 24.32 | 24.32 | 24.00 | 24.05 | 54,097 | -0.01(-0.03%) |
Oct 06, 2005 | 23.84 | 24.31 | 23.84 | 24.05 | 96,224 | +0.38(+1.61%) |
Oct 05, 2005 | 23.30 | 23.91 | 22.79 | 23.67 | 136,004 | +0.24(+1.01%) |
Oct 04, 2005 | 24.21 | 24.36 | 23.43 | 23.43 | 34,993 | -0.69(-2.85%) |