Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.55 | 29.84 | 28.71 | 29.29 | 611,157 | -0.34(-1.14%) |
Dec 29, 2005 | 29.92 | 29.92 | 29.21 | 29.62 | 1,032,439 | -0.45(-1.49%) |
Dec 28, 2005 | 28.98 | 30.10 | 28.72 | 30.07 | 952,711 | +1.63(+5.72%) |
Dec 27, 2005 | 28.67 | 29.30 | 28.27 | 28.44 | 774,834 | +0.11(+0.39%) |
Dec 23, 2005 | 27.71 | 28.98 | 27.58 | 28.33 | 857,944 | +0.35(+1.24%) |
Dec 22, 2005 | 26.52 | 28.18 | 26.48 | 27.99 | 1,616,733 | +1.58(+5.97%) |
Dec 21, 2005 | 25.24 | 26.46 | 25.17 | 26.41 | 942,262 | +1.26(+5.03%) |
Dec 20, 2005 | 25.77 | 26.02 | 25.00 | 25.15 | 737,840 | -0.62(-2.42%) |
Dec 19, 2005 | 26.18 | 26.34 | 25.42 | 25.77 | 624,624 | -0.19(-0.75%) |
Dec 16, 2005 | 26.22 | 26.35 | 25.74 | 25.96 | 765,519 | -0.07(-0.26%) |
Dec 15, 2005 | 24.96 | 26.50 | 24.96 | 26.03 | 1,050,389 | +1.01(+4.04%) |
Dec 14, 2005 | 24.88 | 25.61 | 24.64 | 25.02 | 651,577 | -0.30(-1.20%) |
Dec 13, 2005 | 24.82 | 25.67 | 24.69 | 25.32 | 1,381,230 | +0.03(+0.10%) |
Dec 12, 2005 | 26.08 | 26.44 | 24.93 | 25.30 | 2,092,134 | -0.07(-0.27%) |
Dec 09, 2005 | 25.81 | 26.55 | 25.21 | 25.37 | 1,904,618 | -0.23(-0.89%) |
Dec 08, 2005 | 24.96 | 25.70 | 24.79 | 25.59 | 1,227,460 | +0.72(+2.88%) |
Dec 07, 2005 | 24.55 | 25.06 | 24.19 | 24.88 | 1,187,692 | +0.65(+2.68%) |
Dec 06, 2005 | 23.18 | 24.35 | 22.89 | 24.23 | 980,642 | +0.81(+3.46%) |
Dec 05, 2005 | 23.00 | 23.57 | 22.78 | 23.42 | 916,708 | +0.55(+2.40%) |
Dec 02, 2005 | 23.08 | 23.43 | 22.49 | 22.87 | 775,541 | -0.25(-1.09%) |
Dec 01, 2005 | 22.17 | 23.16 | 22.17 | 23.12 | 800,183 | +1.18(+5.38%) |
Nov 30, 2005 | 22.23 | 22.55 | 21.68 | 21.94 | 721,532 | -0.80(-3.52%) |
Nov 29, 2005 | 22.75 | 22.85 | 22.42 | 22.74 | 549,656 | +0.02(+0.07%) |
Nov 28, 2005 | 22.84 | 23.10 | 22.56 | 22.73 | 747,868 | -0.11(-0.48%) |
Nov 25, 2005 | 22.52 | 22.94 | 22.46 | 22.84 | 342,474 | +0.44(+1.96%) |
Nov 23, 2005 | 22.00 | 22.55 | 21.77 | 22.40 | 512,856 | -0.12(-0.52%) |
Nov 22, 2005 | 22.73 | 22.92 | 21.93 | 22.52 | 702,770 | -0.04(-0.19%) |
Nov 21, 2005 | 22.25 | 22.62 | 21.71 | 22.56 | 746,516 | +0.99(+4.57%) |
Nov 18, 2005 | 22.09 | 22.09 | 21.21 | 21.57 | 716,616 | -0.22(-1.01%) |
Nov 17, 2005 | 21.29 | 22.11 | 21.18 | 21.79 | 1,513,913 | +0.86(+4.11%) |
Nov 16, 2005 | 19.62 | 20.97 | 19.51 | 20.93 | 1,125,604 | +1.86(+9.73%) |
Nov 15, 2005 | 19.58 | 19.78 | 19.05 | 19.07 | 415,410 | -0.49(-2.50%) |
Nov 14, 2005 | 19.88 | 19.95 | 19.40 | 19.56 | 351,551 | -0.30(-1.49%) |
Nov 11, 2005 | 19.45 | 19.97 | 19.16 | 19.86 | 324,547 | +0.53(+2.75%) |
Nov 10, 2005 | 19.94 | 20.04 | 19.07 | 19.33 | 669,099 | -0.58(-2.92%) |
Nov 09, 2005 | 18.93 | 19.94 | 18.83 | 19.91 | 747,687 | +1.17(+6.26%) |
Nov 08, 2005 | 19.07 | 19.10 | 18.64 | 18.74 | 346,995 | -0.14(-0.76%) |
Nov 07, 2005 | 19.36 | 19.36 | 18.57 | 18.88 | 538,106 | -0.38(-1.97%) |
Nov 04, 2005 | 20.06 | 20.15 | 19.02 | 19.26 | 611,973 | -0.52(-2.64%) |
Nov 03, 2005 | 20.14 | 20.42 | 19.55 | 19.78 | 515,518 | -0.19(-0.93%) |
Nov 02, 2005 | 18.97 | 20.04 | 18.97 | 19.97 | 467,951 | +1.05(+5.53%) |
Nov 01, 2005 | 19.27 | 19.45 | 18.82 | 18.92 | 694,357 | -0.49(-2.52%) |
Oct 31, 2005 | 19.82 | 19.82 | 19.24 | 19.41 | 755,246 | -0.25(-1.29%) |
Oct 28, 2005 | 19.29 | 19.83 | 19.03 | 19.67 | 392,534 | +0.39(+2.01%) |
Oct 27, 2005 | 20.07 | 20.16 | 19.18 | 19.28 | 605,791 | -0.30(-1.55%) |
Oct 26, 2005 | 19.81 | 20.48 | 19.32 | 19.58 | 1,091,341 | -0.30(-1.53%) |
Oct 25, 2005 | 19.07 | 20.02 | 19.07 | 19.88 | 1,046,747 | +1.05(+5.55%) |
Oct 24, 2005 | 18.79 | 19.36 | 18.58 | 18.84 | 772,918 | +0.04(+0.22%) |
Oct 21, 2005 | 18.00 | 18.98 | 17.89 | 18.80 | 879,070 | +0.71(+3.92%) |
Oct 20, 2005 | 18.98 | 19.13 | 17.67 | 18.09 | 1,947,512 | -1.11(-5.80%) |
Oct 19, 2005 | 19.12 | 19.24 | 18.61 | 19.20 | 776,992 | -0.13(-0.70%) |
Oct 18, 2005 | 20.17 | 20.20 | 19.29 | 19.34 | 661,144 | -0.85(-4.22%) |
Oct 17, 2005 | 20.10 | 20.56 | 20.10 | 20.19 | 751,602 | +0.30(+1.48%) |
Oct 14, 2005 | 19.22 | 19.91 | 18.97 | 19.89 | 1,024,297 | +0.58(+3.01%) |
Oct 13, 2005 | 19.44 | 19.44 | 18.86 | 19.31 | 1,092,179 | -0.07(-0.35%) |
Oct 12, 2005 | 20.64 | 21.05 | 19.28 | 19.38 | 1,514,879 | -1.42(-6.81%) |
Oct 11, 2005 | 21.09 | 21.41 | 20.53 | 20.80 | 652,045 | -0.23(-1.08%) |
Oct 10, 2005 | 21.25 | 21.58 | 20.74 | 21.02 | 537,950 | -0.24(-1.11%) |
Oct 07, 2005 | 20.95 | 21.44 | 20.58 | 21.26 | 963,488 | +0.38(+1.82%) |
Oct 06, 2005 | 21.09 | 21.59 | 20.53 | 20.88 | 1,417,861 | -0.03(-0.16%) |
Oct 05, 2005 | 21.88 | 22.00 | 20.91 | 20.91 | 1,012,012 | -1.10(-5.02%) |
Oct 04, 2005 | 22.70 | 22.91 | 22.02 | 22.02 | 631,296 | -0.62(-2.72%) |