Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.21 | 25.40 | 24.87 | 25.30 | 307,200 | +0.09(+0.36%) |
Dec 29, 2005 | 25.25 | 25.45 | 25.15 | 25.21 | 368,100 | +0.09(+0.36%) |
Dec 28, 2005 | 25.80 | 25.85 | 25.05 | 25.12 | 661,300 | -0.79(-3.05%) |
Dec 27, 2005 | 26.97 | 27.00 | 25.81 | 25.91 | 1,004,500 | -0.86(-3.21%) |
Dec 23, 2005 | 24.70 | 27.08 | 24.66 | 26.77 | 1,860,500 | +2.44(+10.03%) |
Dec 22, 2005 | 23.05 | 24.43 | 23.00 | 24.33 | 557,800 | +1.33(+5.78%) |
Dec 21, 2005 | 23.61 | 23.70 | 22.57 | 23.00 | 621,000 | -0.33(-1.41%) |
Dec 20, 2005 | 23.52 | 23.61 | 23.20 | 23.33 | 493,800 | -0.12(-0.51%) |
Dec 19, 2005 | 24.50 | 24.80 | 22.98 | 23.45 | 656,200 | -1.00(-4.09%) |
Dec 16, 2005 | 24.66 | 24.82 | 24.31 | 24.45 | 291,600 | -0.20(-0.81%) |
Dec 15, 2005 | 24.30 | 25.04 | 24.30 | 24.65 | 421,100 | +0.43(+1.78%) |
Dec 14, 2005 | 23.75 | 24.27 | 23.61 | 24.22 | 455,600 | +0.52(+2.19%) |
Dec 13, 2005 | 23.56 | 24.19 | 23.45 | 23.70 | 1,006,300 | +0.08(+0.34%) |
Dec 12, 2005 | 23.43 | 23.79 | 23.35 | 23.62 | 414,400 | +0.31(+1.33%) |
Dec 09, 2005 | 23.40 | 23.70 | 23.00 | 23.31 | 234,000 | -0.03(-0.13%) |
Dec 08, 2005 | 23.10 | 23.43 | 23.08 | 23.34 | 235,600 | +0.18(+0.78%) |
Dec 07, 2005 | 23.61 | 23.74 | 22.88 | 23.16 | 368,300 | -0.53(-2.24%) |
Dec 06, 2005 | 23.30 | 23.80 | 23.00 | 23.69 | 568,300 | +0.39(+1.67%) |
Dec 05, 2005 | 24.20 | 24.25 | 23.04 | 23.30 | 737,300 | -0.90(-3.72%) |
Dec 02, 2005 | 24.35 | 25.10 | 23.72 | 24.20 | 2,442,600 | +0.95(+4.09%) |
Dec 01, 2005 | 23.05 | 23.49 | 22.15 | 23.25 | 530,300 | +0.35(+1.53%) |
Nov 30, 2005 | 22.45 | 23.05 | 21.70 | 22.90 | 609,300 | +0.23(+1.01%) |
Nov 29, 2005 | 23.00 | 23.05 | 22.20 | 22.67 | 406,400 | -0.18(-0.79%) |
Nov 28, 2005 | 23.30 | 23.30 | 22.63 | 22.85 | 231,700 | -0.31(-1.34%) |
Nov 25, 2005 | 22.80 | 23.32 | 22.52 | 23.16 | 58,500 | +0.31(+1.36%) |
Nov 23, 2005 | 23.25 | 23.25 | 22.80 | 22.85 | 220,100 | -0.50(-2.14%) |
Nov 22, 2005 | 23.79 | 23.79 | 23.25 | 23.35 | 202,500 | -0.44(-1.85%) |
Nov 21, 2005 | 23.80 | 24.02 | 23.40 | 23.79 | 163,000 | +0.09(+0.38%) |
Nov 18, 2005 | 23.67 | 23.89 | 23.55 | 23.70 | 200,500 | +0.03(+0.13%) |
Nov 17, 2005 | 22.95 | 23.70 | 22.05 | 23.67 | 304,900 | +0.55(+2.38%) |
Nov 16, 2005 | 24.05 | 24.20 | 22.80 | 23.12 | 145,800 | -0.83(-3.47%) |
Nov 15, 2005 | 24.33 | 24.45 | 23.81 | 23.95 | 90,900 | -0.35(-1.44%) |
Nov 14, 2005 | 24.25 | 24.65 | 24.01 | 24.30 | 300,600 | -0.16(-0.65%) |
Nov 11, 2005 | 24.37 | 24.58 | 23.50 | 24.46 | 142,100 | +0.06(+0.25%) |
Nov 10, 2005 | 24.40 | 24.54 | 24.05 | 24.40 | 113,700 | +0.05(+0.21%) |
Nov 09, 2005 | 24.81 | 24.81 | 24.11 | 24.35 | 200,300 | -0.46(-1.85%) |
Nov 08, 2005 | 25.10 | 25.10 | 24.75 | 24.81 | 317,000 | -0.18(-0.72%) |
Nov 07, 2005 | 24.88 | 25.12 | 24.76 | 24.99 | 366,600 | +0.67(+2.75%) |
Nov 04, 2005 | 24.12 | 24.54 | 23.90 | 24.32 | 126,200 | +0.23(+0.95%) |
Nov 03, 2005 | 23.85 | 24.19 | 23.48 | 24.09 | 185,400 | +0.24(+1.01%) |
Nov 02, 2005 | 23.60 | 23.96 | 23.16 | 23.85 | 199,000 | +0.25(+1.06%) |
Nov 01, 2005 | 23.20 | 23.95 | 22.95 | 23.60 | 215,800 | +0.40(+1.72%) |
Oct 31, 2005 | 21.95 | 23.36 | 21.95 | 23.20 | 374,500 | +1.34(+6.13%) |
Oct 28, 2005 | 21.70 | 21.86 | 21.30 | 21.86 | 286,600 | +0.02(+0.09%) |
Oct 27, 2005 | 22.20 | 22.25 | 20.55 | 21.84 | 611,300 | -0.81(-3.58%) |
Oct 26, 2005 | 22.10 | 22.96 | 22.00 | 22.65 | 366,600 | +0.42(+1.89%) |
Oct 25, 2005 | 22.20 | 22.36 | 21.80 | 22.23 | 216,500 | +0.03(+0.14%) |
Oct 24, 2005 | 21.40 | 22.65 | 21.27 | 22.20 | 491,900 | +0.99(+4.67%) |
Oct 21, 2005 | 21.02 | 21.55 | 20.88 | 21.21 | 119,000 | +0.19(+0.90%) |
Oct 20, 2005 | 20.87 | 21.84 | 20.62 | 21.02 | 457,400 | +0.31(+1.50%) |
Oct 19, 2005 | 20.10 | 20.77 | 20.02 | 20.71 | 402,500 | +0.52(+2.58%) |
Oct 18, 2005 | 19.90 | 20.26 | 19.80 | 20.19 | 247,500 | +0.21(+1.05%) |
Oct 17, 2005 | 19.78 | 20.07 | 19.78 | 19.98 | 244,100 | +0.22(+1.11%) |
Oct 14, 2005 | 19.70 | 19.81 | 19.48 | 19.76 | 121,200 | +0.06(+0.30%) |
Oct 13, 2005 | 20.00 | 20.15 | 18.80 | 19.70 | 424,800 | -0.28(-1.40%) |
Oct 12, 2005 | 20.06 | 20.26 | 19.45 | 19.98 | 214,100 | -0.02(-0.10%) |
Oct 11, 2005 | 20.00 | 20.20 | 19.91 | 20.00 | 147,600 | -0.01(-0.05%) |
Oct 10, 2005 | 20.60 | 20.90 | 20.00 | 20.01 | 271,000 | -0.37(-1.82%) |
Oct 07, 2005 | 20.05 | 20.38 | 19.95 | 20.38 | 181,300 | +0.44(+2.21%) |
Oct 06, 2005 | 20.05 | 20.18 | 19.94 | 19.94 | 289,200 | -0.11(-0.55%) |
Oct 05, 2005 | 20.31 | 20.32 | 19.98 | 20.05 | 215,300 | -0.27(-1.33%) |
Oct 04, 2005 | 20.14 | 20.90 | 20.14 | 20.32 | 220,700 | +0.17(+0.84%) |