Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 35.98 | 36.45 | 35.30 | 35.89 | 920,430 | -0.45(-1.24%) |
Dec 29, 2005 | 36.96 | 37.44 | 36.30 | 36.34 | 935,478 | -0.63(-1.70%) |
Dec 28, 2005 | 35.63 | 37.41 | 35.30 | 36.97 | 1,530,100 | +1.34(+3.76%) |
Dec 27, 2005 | 37.50 | 37.50 | 35.17 | 35.63 | 1,937,500 | -2.42(-6.36%) |
Dec 23, 2005 | 38.51 | 38.65 | 37.30 | 38.05 | 883,797 | -0.62(-1.60%) |
Dec 22, 2005 | 38.69 | 38.93 | 38.24 | 38.67 | 900,519 | -0.32(-0.82%) |
Dec 21, 2005 | 39.00 | 39.65 | 38.50 | 38.99 | 1,079,518 | +0.27(+0.70%) |
Dec 20, 2005 | 37.39 | 38.74 | 37.38 | 38.72 | 1,143,369 | +1.26(+3.36%) |
Dec 19, 2005 | 37.70 | 38.43 | 37.41 | 37.46 | 1,045,436 | -0.23(-0.61%) |
Dec 16, 2005 | 38.68 | 38.87 | 37.69 | 37.69 | 1,316,341 | -0.70(-1.82%) |
Dec 15, 2005 | 38.94 | 39.05 | 37.70 | 38.39 | 1,022,308 | -0.70(-1.79%) |
Dec 14, 2005 | 38.85 | 39.09 | 38.35 | 39.09 | 767,492 | +0.35(+0.90%) |
Dec 13, 2005 | 39.50 | 39.61 | 38.52 | 38.74 | 886,444 | -0.77(-1.95%) |
Dec 12, 2005 | 39.84 | 40.00 | 38.93 | 39.51 | 853,504 | +0.52(+1.33%) |
Dec 09, 2005 | 40.17 | 40.17 | 37.30 | 38.99 | 1,048,004 | +19.27(+97.69%) |
Dec 08, 2005 | 19.80 | 19.86 | 19.36 | 19.72 | 2,068,366 | -0.01(-0.04%) |
Dec 07, 2005 | 19.86 | 20.04 | 19.59 | 19.73 | 1,665,744 | -0.01(-0.04%) |
Dec 06, 2005 | 19.40 | 19.90 | 19.39 | 19.74 | 1,796,998 | +0.33(+1.71%) |
Dec 05, 2005 | 19.36 | 19.54 | 19.23 | 19.41 | 1,484,496 | +0.23(+1.17%) |
Dec 02, 2005 | 19.23 | 19.32 | 18.82 | 19.18 | 994,720 | +0.08(+0.42%) |
Dec 01, 2005 | 18.31 | 19.18 | 18.25 | 19.10 | 1,949,866 | +0.95(+5.22%) |
Nov 30, 2005 | 18.05 | 18.30 | 17.82 | 18.15 | 1,299,514 | +0.30(+1.67%) |
Nov 29, 2005 | 18.14 | 18.31 | 17.73 | 17.86 | 1,895,288 | -0.23(-1.26%) |
Nov 28, 2005 | 18.84 | 18.90 | 18.07 | 18.08 | 1,733,488 | -0.86(-4.55%) |
Nov 25, 2005 | 18.74 | 18.98 | 18.74 | 18.95 | 614,612 | +0.28(+1.49%) |
Nov 23, 2005 | 18.56 | 18.85 | 18.28 | 18.67 | 1,148,986 | +0.15(+0.80%) |
Nov 22, 2005 | 18.20 | 18.62 | 18.16 | 18.52 | 2,070,622 | +0.41(+2.29%) |
Nov 21, 2005 | 17.63 | 18.14 | 17.46 | 18.11 | 1,809,938 | +0.73(+4.19%) |
Nov 18, 2005 | 17.21 | 17.60 | 17.11 | 17.38 | 2,859,176 | +0.30(+1.74%) |
Nov 17, 2005 | 16.84 | 17.11 | 16.61 | 17.08 | 1,868,508 | +0.35(+2.12%) |
Nov 16, 2005 | 16.27 | 16.75 | 16.25 | 16.73 | 1,611,842 | +0.47(+2.91%) |
Nov 15, 2005 | 16.02 | 16.72 | 15.93 | 16.25 | 1,449,758 | +0.25(+1.58%) |
Nov 14, 2005 | 15.87 | 16.32 | 15.81 | 16.00 | 1,040,516 | +0.17(+1.06%) |
Nov 11, 2005 | 15.64 | 16.05 | 15.57 | 15.83 | 1,319,784 | -0.00(-0.02%) |
Nov 10, 2005 | 16.39 | 16.41 | 15.54 | 15.84 | 1,750,936 | -0.54(-3.33%) |
Nov 09, 2005 | 16.71 | 16.91 | 15.94 | 16.38 | 2,208,702 | -0.32(-1.89%) |
Nov 08, 2005 | 16.56 | 16.75 | 16.40 | 16.70 | 1,218,078 | +0.14(+0.85%) |
Nov 07, 2005 | 16.96 | 16.97 | 16.34 | 16.55 | 1,900,224 | -0.10(-0.62%) |
Nov 04, 2005 | 16.86 | 16.99 | 16.39 | 16.66 | 2,174,954 | -0.15(-0.91%) |
Nov 03, 2005 | 16.26 | 16.89 | 16.26 | 16.81 | 2,620,310 | +0.66(+4.09%) |
Nov 02, 2005 | 15.70 | 16.20 | 15.53 | 16.15 | 2,445,512 | +0.67(+4.36%) |
Nov 01, 2005 | 15.40 | 15.49 | 15.16 | 15.47 | 955,410 | +0.09(+0.58%) |
Oct 31, 2005 | 15.25 | 15.54 | 14.96 | 15.38 | 1,204,920 | +0.21(+1.37%) |
Oct 28, 2005 | 14.91 | 15.22 | 14.67 | 15.18 | 1,152,532 | +0.39(+2.67%) |
Oct 27, 2005 | 15.21 | 15.32 | 14.70 | 14.78 | 1,284,060 | -0.36(-2.38%) |
Oct 26, 2005 | 15.24 | 15.73 | 15.00 | 15.14 | 1,482,784 | -15.33(-50.31%) |
Oct 25, 2005 | 29.25 | 30.50 | 29.25 | 30.48 | 2,559,600 | +1.23(+4.21%) |
Oct 24, 2005 | 28.25 | 29.43 | 27.94 | 29.25 | 1,953,200 | +0.93(+3.28%) |
Oct 21, 2005 | 27.91 | 28.74 | 27.59 | 28.32 | 2,592,400 | +0.47(+1.69%) |
Oct 20, 2005 | 28.60 | 28.89 | 27.35 | 27.84 | 3,461,200 | -0.75(-2.62%) |
Oct 19, 2005 | 27.23 | 28.62 | 26.80 | 28.59 | 3,596,800 | +1.11(+4.02%) |
Oct 18, 2005 | 28.41 | 28.73 | 27.37 | 27.49 | 2,827,200 | -0.88(-3.08%) |
Oct 17, 2005 | 28.36 | 28.62 | 27.80 | 28.36 | 2,939,200 | +0.38(+1.38%) |
Oct 14, 2005 | 27.20 | 28.00 | 26.78 | 27.98 | 4,918,400 | +0.79(+2.91%) |
Oct 13, 2005 | 28.55 | 28.64 | 26.40 | 27.19 | 6,287,600 | -1.61(-5.59%) |
Oct 12, 2005 | 29.40 | 29.75 | 28.50 | 28.80 | 2,451,200 | -0.70(-2.36%) |
Oct 11, 2005 | 29.30 | 29.84 | 29.20 | 29.50 | 1,816,400 | +0.38(+1.29%) |
Oct 10, 2005 | 29.43 | 29.80 | 28.93 | 29.12 | 2,589,200 | -0.07(-0.26%) |
Oct 07, 2005 | 28.45 | 29.57 | 28.27 | 29.20 | 3,530,400 | +0.98(+3.45%) |
Oct 06, 2005 | 29.18 | 29.20 | 27.54 | 28.22 | 6,250,800 | -0.73(-2.50%) |
Oct 05, 2005 | 30.58 | 30.84 | 28.84 | 28.95 | 4,778,400 | -1.61(-5.25%) |
Oct 04, 2005 | 31.97 | 31.97 | 30.45 | 30.55 | 2,613,200 | -1.31(-4.13%) |