Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.39 | 20.58 | 20.17 | 20.18 | 691,577 | -0.28(-1.39%) |
Dec 29, 2005 | 20.45 | 20.68 | 20.40 | 20.46 | 783,487 | -0.06(-0.29%) |
Dec 28, 2005 | 20.64 | 20.83 | 20.22 | 20.52 | 756,902 | -0.12(-0.58%) |
Dec 27, 2005 | 20.97 | 21.29 | 20.62 | 20.64 | 829,867 | -0.33(-1.57%) |
Dec 23, 2005 | 21.44 | 21.56 | 20.97 | 20.97 | 1,409,966 | -0.50(-2.34%) |
Dec 22, 2005 | 20.98 | 21.48 | 20.95 | 21.48 | 1,347,030 | +0.67(+3.21%) |
Dec 21, 2005 | 20.22 | 21.20 | 20.22 | 20.81 | 1,611,472 | +0.83(+4.13%) |
Dec 20, 2005 | 20.06 | 20.40 | 19.82 | 19.98 | 895,816 | -0.08(-0.39%) |
Dec 19, 2005 | 20.35 | 20.87 | 19.92 | 20.06 | 1,366,600 | +0.31(+1.57%) |
Dec 16, 2005 | 20.06 | 20.11 | 19.43 | 19.75 | 1,401,704 | -0.15(-0.73%) |
Dec 15, 2005 | 20.47 | 20.64 | 19.55 | 19.90 | 1,299,048 | -0.52(-2.52%) |
Dec 14, 2005 | 20.20 | 20.68 | 20.20 | 20.41 | 1,465,004 | +0.19(+0.95%) |
Dec 13, 2005 | 21.25 | 21.45 | 20.18 | 20.22 | 2,975,426 | -0.09(-0.46%) |
Dec 12, 2005 | 20.38 | 21.04 | 20.21 | 20.31 | 2,837,732 | -0.11(-0.55%) |
Dec 09, 2005 | 20.91 | 21.20 | 20.35 | 20.43 | 1,790,532 | -0.47(-2.24%) |
Dec 08, 2005 | 22.08 | 22.13 | 20.82 | 20.89 | 2,727,780 | -1.07(-4.87%) |
Dec 07, 2005 | 22.74 | 23.19 | 21.50 | 21.96 | 4,109,349 | -0.97(-4.23%) |
Dec 06, 2005 | 28.41 | 28.74 | 22.34 | 22.94 | 12,656,277 | -4.48(-16.35%) |
Dec 05, 2005 | 28.27 | 28.48 | 26.03 | 27.42 | 2,243,955 | -2.10(-7.11%) |
Dec 02, 2005 | 29.89 | 30.16 | 29.35 | 29.52 | 414,561 | -0.34(-1.15%) |
Dec 01, 2005 | 29.07 | 30.09 | 28.94 | 29.86 | 565,042 | +1.06(+3.67%) |
Nov 30, 2005 | 29.34 | 29.61 | 28.75 | 28.80 | 366,625 | -0.64(-2.18%) |
Nov 29, 2005 | 28.64 | 29.78 | 28.64 | 29.44 | 635,374 | +0.98(+3.43%) |
Nov 28, 2005 | 29.46 | 29.57 | 28.31 | 28.46 | 634,455 | -0.60(-2.07%) |
Nov 25, 2005 | 29.07 | 29.45 | 28.79 | 29.07 | 199,881 | +0.12(+0.41%) |
Nov 23, 2005 | 28.91 | 29.65 | 28.75 | 28.95 | 697,467 | +0.21(+0.74%) |
Nov 22, 2005 | 29.36 | 29.48 | 28.25 | 28.74 | 894,290 | -0.50(-1.70%) |
Nov 21, 2005 | 27.28 | 29.36 | 27.06 | 29.23 | 1,981,371 | +2.71(+10.21%) |
Nov 18, 2005 | 27.19 | 27.19 | 26.44 | 26.52 | 338,118 | -0.45(-1.67%) |
Nov 17, 2005 | 26.23 | 27.08 | 26.16 | 26.97 | 733,476 | +0.61(+2.33%) |
Nov 16, 2005 | 26.53 | 26.70 | 26.16 | 26.36 | 309,800 | -0.22(-0.82%) |
Nov 15, 2005 | 25.96 | 27.04 | 25.96 | 26.58 | 770,413 | +0.61(+2.37%) |
Nov 14, 2005 | 26.58 | 26.60 | 25.86 | 25.96 | 301,474 | -0.51(-1.92%) |
Nov 11, 2005 | 26.33 | 26.63 | 26.19 | 26.47 | 219,320 | +0.05(+0.17%) |
Nov 10, 2005 | 26.32 | 26.75 | 25.97 | 26.42 | 497,000 | +0.09(+0.33%) |
Nov 09, 2005 | 25.66 | 26.85 | 25.56 | 26.34 | 777,264 | +0.79(+3.08%) |
Nov 08, 2005 | 26.23 | 26.40 | 25.42 | 25.55 | 320,825 | -0.62(-2.37%) |
Nov 07, 2005 | 25.74 | 26.31 | 25.19 | 26.17 | 470,313 | +0.55(+2.14%) |
Nov 04, 2005 | 25.83 | 25.95 | 25.25 | 25.62 | 338,459 | -0.15(-0.56%) |
Nov 03, 2005 | 26.42 | 26.71 | 25.67 | 25.77 | 690,039 | -0.44(-1.66%) |
Nov 02, 2005 | 25.24 | 26.21 | 25.10 | 26.21 | 512,528 | +1.13(+4.50%) |
Nov 01, 2005 | 25.47 | 25.50 | 24.94 | 25.08 | 328,201 | -0.26(-1.04%) |
Oct 31, 2005 | 24.93 | 25.74 | 24.71 | 25.34 | 427,163 | +0.54(+2.16%) |
Oct 28, 2005 | 25.10 | 25.40 | 24.10 | 24.80 | 1,060,733 | -0.34(-1.37%) |
Oct 27, 2005 | 26.50 | 26.58 | 24.77 | 25.15 | 935,696 | -1.42(-5.35%) |
Oct 26, 2005 | 27.41 | 27.53 | 26.49 | 26.57 | 685,179 | -0.83(-3.04%) |
Oct 25, 2005 | 27.57 | 27.57 | 26.78 | 27.40 | 502,277 | -0.10(-0.36%) |
Oct 24, 2005 | 27.57 | 27.59 | 27.18 | 27.50 | 563,919 | +0.39(+1.44%) |
Oct 21, 2005 | 27.70 | 27.74 | 26.93 | 27.11 | 818,029 | +0.25(+0.93%) |
Oct 20, 2005 | 26.28 | 27.81 | 26.23 | 26.86 | 1,656,653 | +0.84(+3.22%) |
Oct 19, 2005 | 25.73 | 26.23 | 25.04 | 26.02 | 650,294 | +0.24(+0.92%) |
Oct 18, 2005 | 26.03 | 26.28 | 25.48 | 25.78 | 784,567 | -0.36(-1.36%) |
Oct 17, 2005 | 26.31 | 26.58 | 26.03 | 26.14 | 380,573 | -0.11(-0.43%) |
Oct 14, 2005 | 26.07 | 26.73 | 25.80 | 26.25 | 623,847 | +0.45(+1.74%) |
Oct 13, 2005 | 25.43 | 26.01 | 24.52 | 25.80 | 1,000,559 | -0.09(-0.36%) |
Oct 12, 2005 | 27.01 | 27.13 | 25.44 | 25.89 | 897,083 | -1.12(-4.13%) |
Oct 11, 2005 | 27.51 | 27.84 | 26.75 | 27.01 | 598,446 | +0.04(+0.15%) |
Oct 10, 2005 | 27.30 | 27.51 | 26.61 | 26.97 | 485,872 | -0.33(-1.21%) |
Oct 07, 2005 | 26.56 | 27.68 | 26.56 | 27.30 | 573,084 | +0.52(+1.95%) |
Oct 06, 2005 | 27.62 | 27.85 | 26.57 | 26.78 | 709,290 | -0.84(-3.04%) |
Oct 05, 2005 | 28.31 | 28.31 | 27.43 | 27.62 | 656,635 | -0.53(-1.88%) |
Oct 04, 2005 | 27.72 | 28.64 | 27.38 | 28.15 | 1,130,774 | +1.12(+4.13%) |