Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.09 | 27.47 | 26.92 | 27.24 | 135,930 | -0.07(-0.25%) |
Dec 29, 2005 | 27.24 | 27.54 | 26.98 | 27.31 | 78,696 | +0.03(+0.13%) |
Dec 28, 2005 | 27.37 | 27.47 | 26.96 | 27.27 | 63,003 | +0.02(+0.06%) |
Dec 27, 2005 | 27.79 | 27.82 | 27.23 | 27.26 | 69,696 | -0.45(-1.63%) |
Dec 23, 2005 | 27.57 | 27.81 | 27.55 | 27.71 | 38,886 | +0.18(+0.66%) |
Dec 22, 2005 | 27.89 | 27.92 | 27.35 | 27.52 | 182,202 | -0.39(-1.40%) |
Dec 21, 2005 | 27.89 | 28.12 | 27.65 | 27.91 | 134,777 | +0.11(+0.41%) |
Dec 20, 2005 | 27.69 | 28.02 | 27.65 | 27.80 | 150,008 | +0.04(+0.16%) |
Dec 19, 2005 | 27.84 | 27.97 | 27.71 | 27.76 | 170,779 | -0.22(-0.77%) |
Dec 16, 2005 | 27.97 | 28.16 | 27.95 | 27.97 | 194,318 | +0.08(+0.28%) |
Dec 15, 2005 | 27.81 | 27.95 | 27.18 | 27.90 | 158,316 | +0.12(+0.44%) |
Dec 14, 2005 | 27.72 | 27.97 | 27.54 | 27.78 | 124,045 | +0.04(+0.16%) |
Dec 13, 2005 | 27.62 | 27.86 | 27.58 | 27.73 | 129,122 | +0.18(+0.66%) |
Dec 12, 2005 | 27.65 | 27.75 | 27.43 | 27.55 | 68,196 | -0.14(-0.50%) |
Dec 09, 2005 | 27.47 | 27.73 | 27.35 | 27.69 | 130,622 | +0.22(+0.79%) |
Dec 08, 2005 | 27.71 | 27.72 | 27.32 | 27.47 | 88,274 | -0.23(-0.84%) |
Dec 07, 2005 | 27.76 | 27.90 | 27.44 | 27.71 | 92,659 | +0.06(+0.22%) |
Dec 06, 2005 | 27.52 | 28.33 | 27.52 | 27.65 | 135,469 | -0.07(-0.25%) |
Dec 05, 2005 | 27.74 | 27.80 | 27.21 | 27.71 | 300,248 | -0.24(-0.87%) |
Dec 02, 2005 | 27.39 | 28.55 | 27.38 | 27.96 | 577,302 | +0.50(+1.83%) |
Dec 01, 2005 | 26.87 | 28.02 | 26.68 | 27.45 | 306,363 | +0.70(+2.62%) |
Nov 30, 2005 | 26.70 | 26.87 | 26.60 | 26.75 | 105,236 | +0.06(+0.23%) |
Nov 29, 2005 | 26.09 | 26.95 | 26.05 | 26.69 | 157,393 | +0.48(+1.82%) |
Nov 28, 2005 | 26.80 | 26.84 | 26.22 | 26.22 | 76,965 | -0.68(-2.51%) |
Nov 25, 2005 | 26.88 | 27.01 | 26.81 | 26.89 | 40,040 | +0.04(+0.16%) |
Nov 23, 2005 | 26.43 | 26.95 | 26.43 | 26.85 | 151,739 | +0.50(+1.91%) |
Nov 22, 2005 | 26.39 | 26.51 | 26.18 | 26.35 | 264,476 | -0.01(-0.03%) |
Nov 21, 2005 | 26.26 | 26.44 | 26.22 | 26.35 | 220,743 | -0.04(-0.16%) |
Nov 18, 2005 | 26.52 | 26.60 | 26.26 | 26.40 | 157,855 | -0.03(-0.10%) |
Nov 17, 2005 | 26.00 | 26.50 | 25.98 | 26.42 | 166,509 | +0.51(+1.97%) |
Nov 16, 2005 | 25.87 | 26.05 | 25.74 | 25.91 | 174,702 | +0.13(+0.50%) |
Nov 15, 2005 | 25.76 | 26.06 | 25.57 | 25.78 | 137,661 | +0.03(+0.10%) |
Nov 14, 2005 | 25.67 | 25.87 | 25.63 | 25.76 | 112,044 | -0.03(-0.13%) |
Nov 11, 2005 | 25.92 | 26.11 | 25.61 | 25.79 | 279,593 | -0.26(-1.00%) |
Nov 10, 2005 | 26.16 | 26.23 | 25.35 | 26.05 | 328,980 | -0.16(-0.60%) |
Nov 09, 2005 | 25.83 | 26.42 | 25.81 | 26.21 | 141,008 | +0.31(+1.20%) |
Nov 08, 2005 | 25.82 | 26.13 | 25.70 | 25.89 | 140,546 | -0.10(-0.37%) |
Nov 07, 2005 | 25.70 | 26.22 | 25.78 | 25.99 | 229,744 | +0.29(+1.15%) |
Nov 04, 2005 | 25.44 | 25.77 | 25.39 | 25.70 | 145,623 | +0.36(+1.44%) |
Nov 03, 2005 | 25.63 | 25.63 | 25.10 | 25.33 | 219,589 | -0.13(-0.51%) |
Nov 02, 2005 | 25.06 | 25.47 | 24.85 | 25.46 | 199,973 | +0.31(+1.24%) |
Nov 01, 2005 | 24.40 | 25.30 | 23.89 | 25.15 | 412,754 | +1.20(+4.99%) |
Oct 31, 2005 | 22.79 | 24.18 | 22.79 | 23.95 | 265,284 | +1.25(+5.50%) |
Oct 28, 2005 | 22.62 | 23.40 | 22.49 | 22.71 | 185,087 | +0.17(+0.77%) |
Oct 27, 2005 | 22.71 | 23.04 | 22.46 | 22.53 | 73,735 | -0.38(-1.66%) |
Oct 26, 2005 | 23.19 | 23.36 | 22.77 | 22.91 | 143,200 | -0.36(-1.56%) |
Oct 25, 2005 | 23.05 | 23.38 | 22.94 | 23.28 | 91,736 | +0.06(+0.26%) |
Oct 24, 2005 | 22.88 | 23.42 | 22.87 | 23.22 | 141,815 | +0.40(+1.75%) |
Oct 21, 2005 | 22.76 | 23.11 | 22.73 | 22.82 | 144,354 | +0.12(+0.53%) |
Oct 20, 2005 | 23.14 | 23.27 | 22.42 | 22.70 | 115,275 | -0.55(-2.39%) |
Oct 19, 2005 | 22.66 | 23.25 | 22.47 | 23.25 | 105,006 | +0.46(+2.02%) |
Oct 18, 2005 | 22.66 | 22.91 | 22.49 | 22.79 | 198,588 | +0.00(+0.00%) |
Oct 17, 2005 | 23.57 | 23.57 | 22.45 | 22.79 | 631,305 | -0.60(-2.56%) |
Oct 14, 2005 | 23.96 | 23.96 | 22.97 | 23.39 | 298,978 | -0.50(-2.10%) |
Oct 13, 2005 | 23.75 | 24.04 | 23.53 | 23.89 | 175,510 | +0.14(+0.58%) |
Oct 12, 2005 | 23.70 | 23.88 | 23.44 | 23.75 | 180,933 | -0.08(-0.33%) |
Oct 11, 2005 | 23.84 | 24.05 | 23.68 | 23.83 | 219,128 | -0.01(-0.04%) |
Oct 10, 2005 | 23.88 | 23.90 | 23.58 | 23.84 | 102,582 | -0.13(-0.54%) |
Oct 07, 2005 | 23.81 | 24.10 | 23.64 | 23.97 | 301,748 | +0.15(+0.62%) |
Oct 06, 2005 | 23.68 | 24.10 | 23.47 | 23.82 | 143,662 | +0.06(+0.26%) |
Oct 05, 2005 | 24.14 | 24.14 | 23.62 | 23.76 | 172,509 | -0.52(-2.14%) |
Oct 04, 2005 | 24.14 | 24.55 | 24.01 | 24.28 | 124,507 | +0.15(+0.61%) |