Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.28 | 24.65 | 23.84 | 24.43 | 271,210 | -0.03(-0.12%) |
Dec 29, 2005 | 24.61 | 24.78 | 24.44 | 24.46 | 222,020 | -0.13(-0.53%) |
Dec 28, 2005 | 24.35 | 24.75 | 24.30 | 24.59 | 231,800 | +0.16(+0.65%) |
Dec 27, 2005 | 24.80 | 25.09 | 24.25 | 24.43 | 254,800 | -0.51(-2.04%) |
Dec 23, 2005 | 24.77 | 25.23 | 24.77 | 24.94 | 459,177 | +0.08(+0.32%) |
Dec 22, 2005 | 24.50 | 24.90 | 24.39 | 24.86 | 367,840 | +0.36(+1.47%) |
Dec 21, 2005 | 24.50 | 24.65 | 24.38 | 24.50 | 324,908 | +0.01(+0.04%) |
Dec 20, 2005 | 24.45 | 24.71 | 24.10 | 24.49 | 324,273 | +0.02(+0.08%) |
Dec 19, 2005 | 25.68 | 25.68 | 24.35 | 24.47 | 430,160 | -1.28(-4.97%) |
Dec 16, 2005 | 25.94 | 25.98 | 25.39 | 25.75 | 408,961 | -0.19(-0.73%) |
Dec 15, 2005 | 26.50 | 26.92 | 25.80 | 25.94 | 309,857 | -0.74(-2.77%) |
Dec 14, 2005 | 26.64 | 26.90 | 26.51 | 26.68 | 377,378 | +0.05(+0.19%) |
Dec 13, 2005 | 27.17 | 27.18 | 26.25 | 26.63 | 273,674 | -0.67(-2.45%) |
Dec 12, 2005 | 27.40 | 27.50 | 27.18 | 27.30 | 260,787 | -0.02(-0.07%) |
Dec 09, 2005 | 26.61 | 27.52 | 26.50 | 27.32 | 515,044 | +0.72(+2.71%) |
Dec 08, 2005 | 26.21 | 27.00 | 26.21 | 26.60 | 456,760 | +0.29(+1.10%) |
Dec 07, 2005 | 26.48 | 26.67 | 25.86 | 26.31 | 297,567 | -0.18(-0.68%) |
Dec 06, 2005 | 26.24 | 26.57 | 26.06 | 26.49 | 541,800 | +0.32(+1.22%) |
Dec 05, 2005 | 26.53 | 26.70 | 26.10 | 26.17 | 386,374 | -0.36(-1.36%) |
Dec 02, 2005 | 28.10 | 28.10 | 26.36 | 26.53 | 1,351,286 | -1.61(-5.72%) |
Dec 01, 2005 | 28.00 | 28.20 | 27.75 | 28.14 | 647,772 | +0.08(+0.29%) |
Nov 30, 2005 | 27.70 | 28.10 | 27.54 | 28.06 | 387,581 | +0.54(+1.96%) |
Nov 29, 2005 | 27.57 | 28.25 | 27.45 | 27.52 | 1,957,109 | +1.32(+5.04%) |
Nov 28, 2005 | 27.22 | 27.22 | 26.18 | 26.20 | 275,635 | -1.02(-3.75%) |
Nov 25, 2005 | 27.78 | 27.78 | 27.18 | 27.22 | 63,323 | -0.66(-2.37%) |
Nov 23, 2005 | 27.38 | 27.96 | 27.38 | 27.88 | 365,862 | +0.41(+1.49%) |
Nov 22, 2005 | 26.94 | 27.59 | 26.56 | 27.47 | 741,285 | +0.47(+1.74%) |
Nov 21, 2005 | 26.97 | 27.00 | 26.68 | 27.00 | 231,567 | +0.06(+0.22%) |
Nov 18, 2005 | 25.78 | 26.99 | 25.53 | 26.94 | 537,688 | +1.37(+5.36%) |
Nov 17, 2005 | 25.08 | 25.60 | 25.00 | 25.57 | 125,223 | +0.60(+2.40%) |
Nov 16, 2005 | 25.15 | 25.27 | 24.95 | 24.97 | 191,196 | -0.11(-0.44%) |
Nov 15, 2005 | 25.17 | 25.45 | 25.00 | 25.08 | 169,452 | -0.09(-0.36%) |
Nov 14, 2005 | 25.07 | 25.44 | 24.97 | 25.17 | 111,555 | +0.10(+0.40%) |
Nov 11, 2005 | 25.25 | 25.34 | 24.83 | 25.07 | 120,098 | -0.21(-0.83%) |
Nov 10, 2005 | 25.91 | 25.91 | 24.36 | 25.28 | 287,499 | -0.50(-1.94%) |
Nov 09, 2005 | 24.85 | 26.09 | 24.70 | 25.78 | 283,236 | +0.99(+3.99%) |
Nov 08, 2005 | 25.31 | 25.46 | 24.69 | 24.79 | 175,586 | -0.64(-2.52%) |
Nov 07, 2005 | 25.50 | 25.61 | 25.05 | 25.43 | 142,485 | +0.04(+0.16%) |
Nov 04, 2005 | 25.70 | 25.95 | 25.15 | 25.39 | 210,627 | -0.31(-1.21%) |
Nov 03, 2005 | 25.20 | 25.89 | 25.20 | 25.70 | 325,586 | +0.58(+2.31%) |
Nov 02, 2005 | 24.13 | 25.18 | 24.13 | 25.12 | 183,136 | +0.95(+3.93%) |
Nov 01, 2005 | 24.50 | 24.59 | 24.00 | 24.17 | 273,629 | -0.45(-1.83%) |
Oct 31, 2005 | 23.65 | 24.83 | 23.65 | 24.62 | 431,553 | +1.03(+4.37%) |
Oct 28, 2005 | 23.65 | 23.80 | 23.07 | 23.59 | 396,348 | +0.02(+0.08%) |
Oct 27, 2005 | 24.93 | 24.93 | 21.31 | 23.57 | 2,325,480 | -1.45(-5.80%) |
Oct 26, 2005 | 25.37 | 25.44 | 24.91 | 25.02 | 324,008 | -0.35(-1.38%) |
Oct 25, 2005 | 25.51 | 25.94 | 25.25 | 25.37 | 613,784 | -0.32(-1.25%) |
Oct 24, 2005 | 25.49 | 26.01 | 25.42 | 25.69 | 404,599 | +0.16(+0.63%) |
Oct 21, 2005 | 25.72 | 26.15 | 25.33 | 25.53 | 963,156 | -0.09(-0.35%) |
Oct 20, 2005 | 24.50 | 27.02 | 24.46 | 25.62 | 5,096,156 | +3.67(+16.72%) |
Oct 19, 2005 | 20.47 | 22.06 | 19.63 | 21.95 | 950,501 | +1.29(+6.24%) |
Oct 18, 2005 | 21.04 | 21.25 | 20.47 | 20.66 | 415,632 | -0.39(-1.85%) |
Oct 17, 2005 | 20.61 | 21.05 | 20.45 | 21.05 | 311,563 | +0.34(+1.64%) |
Oct 14, 2005 | 20.80 | 20.80 | 20.50 | 20.71 | 874,508 | +0.05(+0.24%) |
Oct 13, 2005 | 20.50 | 20.78 | 20.10 | 20.66 | 1,049,050 | +0.27(+1.32%) |
Oct 12, 2005 | 20.08 | 20.56 | 20.08 | 20.39 | 1,032,566 | +0.23(+1.14%) |
Oct 11, 2005 | 21.50 | 21.54 | 20.12 | 20.16 | 1,041,961 | -1.23(-5.75%) |
Oct 10, 2005 | 22.12 | 22.30 | 21.37 | 21.39 | 430,827 | -0.79(-3.56%) |
Oct 07, 2005 | 22.17 | 22.67 | 22.15 | 22.18 | 130,340 | -0.06(-0.27%) |
Oct 06, 2005 | 22.68 | 22.86 | 22.16 | 22.24 | 239,166 | -0.29(-1.29%) |
Oct 05, 2005 | 22.60 | 22.71 | 22.50 | 22.53 | 193,775 | -0.09(-0.40%) |
Oct 04, 2005 | 22.84 | 22.91 | 22.59 | 22.62 | 238,623 | -0.20(-0.88%) |