Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.52 | 27.77 | 27.04 | 27.12 | 171,657 | -0.36(-1.32%) |
Dec 29, 2005 | 27.28 | 27.58 | 27.06 | 27.48 | 209,060 | +0.31(+1.16%) |
Dec 28, 2005 | 26.93 | 27.23 | 26.78 | 27.17 | 133,486 | +0.26(+0.96%) |
Dec 27, 2005 | 27.57 | 27.57 | 26.56 | 26.91 | 207,948 | -0.46(-1.67%) |
Dec 23, 2005 | 27.39 | 27.50 | 27.10 | 27.36 | 135,295 | +0.14(+0.52%) |
Dec 22, 2005 | 27.66 | 27.79 | 26.81 | 27.22 | 249,247 | -0.39(-1.41%) |
Dec 21, 2005 | 27.12 | 27.74 | 27.03 | 27.61 | 377,626 | +0.66(+2.44%) |
Dec 20, 2005 | 26.18 | 27.21 | 26.05 | 26.96 | 493,552 | +0.72(+2.76%) |
Dec 19, 2005 | 26.81 | 26.81 | 26.16 | 26.23 | 264,720 | -0.61(-2.27%) |
Dec 16, 2005 | 27.05 | 27.08 | 26.51 | 26.84 | 430,106 | -0.10(-0.35%) |
Dec 15, 2005 | 27.44 | 27.58 | 26.70 | 26.94 | 304,612 | -0.52(-1.91%) |
Dec 14, 2005 | 27.63 | 27.93 | 27.31 | 27.46 | 155,300 | -0.02(-0.07%) |
Dec 13, 2005 | 27.90 | 27.90 | 27.26 | 27.48 | 134,698 | -0.26(-0.93%) |
Dec 12, 2005 | 27.60 | 28.38 | 27.45 | 27.74 | 172,063 | +0.13(+0.48%) |
Dec 09, 2005 | 26.72 | 27.96 | 26.72 | 27.60 | 423,355 | -0.70(-2.46%) |
Dec 08, 2005 | 28.08 | 28.41 | 27.88 | 28.30 | 340,460 | +0.26(+0.92%) |
Dec 07, 2005 | 28.15 | 28.18 | 27.58 | 28.04 | 246,158 | -0.02(-0.07%) |
Dec 06, 2005 | 28.45 | 28.56 | 27.96 | 28.06 | 228,150 | -0.24(-0.84%) |
Dec 05, 2005 | 28.51 | 28.53 | 28.14 | 28.30 | 310,025 | -0.21(-0.73%) |
Dec 02, 2005 | 28.43 | 28.54 | 28.24 | 28.51 | 193,298 | +0.17(+0.60%) |
Dec 01, 2005 | 28.74 | 28.74 | 28.14 | 28.34 | 262,138 | -0.19(-0.67%) |
Nov 30, 2005 | 28.45 | 28.57 | 27.98 | 28.53 | 197,912 | +0.30(+1.05%) |
Nov 29, 2005 | 28.80 | 28.80 | 27.79 | 28.23 | 199,653 | -0.36(-1.27%) |
Nov 28, 2005 | 29.24 | 29.26 | 28.45 | 28.59 | 185,277 | -0.38(-1.31%) |
Nov 25, 2005 | 29.33 | 29.38 | 28.92 | 28.97 | 80,218 | -0.06(-0.20%) |
Nov 23, 2005 | 28.67 | 29.33 | 28.57 | 29.03 | 237,928 | +0.32(+1.13%) |
Nov 22, 2005 | 28.63 | 29.01 | 28.42 | 28.71 | 298,663 | +0.03(+0.10%) |
Nov 21, 2005 | 28.08 | 28.72 | 27.96 | 28.68 | 269,314 | +0.89(+3.19%) |
Nov 18, 2005 | 28.58 | 29.49 | 27.49 | 27.79 | 883,695 | +0.42(+1.53%) |
Nov 17, 2005 | 26.36 | 27.38 | 26.34 | 27.37 | 299,937 | +0.92(+3.49%) |
Nov 16, 2005 | 25.97 | 26.58 | 25.59 | 26.45 | 144,273 | +0.49(+1.87%) |
Nov 15, 2005 | 26.18 | 26.30 | 25.69 | 25.97 | 464,808 | -0.22(-0.84%) |
Nov 14, 2005 | 26.50 | 26.52 | 26.07 | 26.18 | 174,043 | -0.21(-0.79%) |
Nov 11, 2005 | 26.48 | 26.66 | 26.20 | 26.39 | 201,739 | -0.09(-0.32%) |
Nov 10, 2005 | 25.81 | 26.65 | 25.10 | 26.48 | 237,635 | +0.84(+3.27%) |
Nov 09, 2005 | 25.88 | 26.17 | 25.38 | 25.64 | 213,948 | -0.07(-0.26%) |
Nov 08, 2005 | 25.34 | 25.71 | 25.18 | 25.71 | 283,385 | +0.23(+0.90%) |
Nov 07, 2005 | 25.85 | 25.95 | 25.01 | 25.48 | 484,348 | -0.37(-1.44%) |
Nov 04, 2005 | 25.95 | 26.35 | 25.64 | 25.85 | 242,551 | -0.13(-0.51%) |
Nov 03, 2005 | 25.96 | 26.57 | 25.73 | 25.98 | 359,633 | +0.22(+0.85%) |
Nov 02, 2005 | 25.00 | 25.92 | 24.89 | 25.77 | 242,141 | +0.89(+3.56%) |
Nov 01, 2005 | 24.82 | 25.17 | 24.36 | 24.88 | 231,362 | -0.10(-0.38%) |
Oct 31, 2005 | 24.26 | 25.50 | 24.26 | 24.98 | 489,385 | +0.84(+3.47%) |
Oct 28, 2005 | 23.25 | 24.22 | 22.95 | 24.14 | 253,240 | +1.00(+4.32%) |
Oct 27, 2005 | 24.18 | 24.31 | 23.14 | 23.14 | 309,305 | -0.99(-4.10%) |
Oct 26, 2005 | 24.19 | 24.44 | 23.80 | 24.13 | 258,505 | -0.07(-0.28%) |
Oct 25, 2005 | 24.42 | 24.47 | 23.93 | 24.19 | 427,952 | -0.17(-0.70%) |
Oct 24, 2005 | 23.41 | 24.45 | 23.38 | 24.37 | 307,065 | +1.03(+4.41%) |
Oct 21, 2005 | 23.38 | 24.63 | 23.19 | 23.34 | 564,442 | -0.06(-0.24%) |
Oct 20, 2005 | 23.56 | 23.74 | 23.19 | 23.39 | 329,712 | -0.22(-0.93%) |
Oct 19, 2005 | 21.66 | 23.79 | 21.66 | 23.61 | 606,692 | +1.85(+8.49%) |
Oct 18, 2005 | 21.88 | 21.99 | 21.52 | 21.77 | 317,264 | -0.03(-0.13%) |
Oct 17, 2005 | 21.65 | 21.83 | 21.36 | 21.79 | 289,761 | +0.11(+0.53%) |
Oct 14, 2005 | 21.14 | 21.71 | 20.61 | 21.68 | 206,115 | +0.77(+3.69%) |
Oct 13, 2005 | 20.48 | 21.03 | 20.24 | 20.91 | 340,165 | +0.53(+2.62%) |
Oct 12, 2005 | 21.16 | 21.33 | 20.20 | 20.38 | 480,055 | -0.86(-4.04%) |
Oct 11, 2005 | 21.27 | 21.74 | 21.17 | 21.23 | 470,345 | +0.12(+0.59%) |
Oct 10, 2005 | 21.77 | 21.77 | 20.99 | 21.11 | 319,260 | -0.47(-2.16%) |
Oct 07, 2005 | 22.04 | 22.09 | 21.52 | 21.58 | 454,937 | -0.23(-1.05%) |
Oct 06, 2005 | 21.81 | 22.04 | 21.47 | 21.80 | 491,463 | +0.14(+0.66%) |
Oct 05, 2005 | 22.20 | 22.20 | 21.59 | 21.66 | 379,360 | -0.42(-1.90%) |
Oct 04, 2005 | 21.87 | 22.71 | 21.59 | 22.08 | 354,480 | +0.31(+1.44%) |