Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.70 | 29.80 | 29.36 | 29.55 | 146,872 | -0.33(-1.12%) |
Dec 29, 2005 | 30.00 | 30.09 | 29.81 | 29.89 | 149,347 | -0.02(-0.06%) |
Dec 28, 2005 | 29.88 | 30.06 | 29.67 | 29.91 | 175,816 | +0.12(+0.41%) |
Dec 27, 2005 | 30.15 | 30.39 | 29.70 | 29.79 | 162,904 | -0.33(-1.08%) |
Dec 23, 2005 | 29.63 | 30.20 | 29.56 | 30.11 | 177,537 | +0.54(+1.82%) |
Dec 22, 2005 | 29.46 | 29.65 | 29.36 | 29.57 | 169,468 | +0.02(+0.06%) |
Dec 21, 2005 | 29.00 | 30.18 | 29.00 | 29.55 | 222,621 | +0.56(+1.92%) |
Dec 20, 2005 | 29.34 | 29.68 | 28.93 | 29.00 | 204,007 | -0.30(-1.02%) |
Dec 19, 2005 | 29.53 | 29.68 | 29.22 | 29.29 | 245,755 | -0.23(-0.79%) |
Dec 16, 2005 | 29.81 | 29.81 | 29.38 | 29.53 | 421,787 | -0.21(-0.72%) |
Dec 15, 2005 | 30.16 | 30.18 | 29.56 | 29.74 | 207,665 | -0.37(-1.23%) |
Dec 14, 2005 | 29.82 | 30.19 | 29.82 | 30.11 | 252,641 | +0.29(+0.97%) |
Dec 13, 2005 | 29.71 | 29.98 | 29.42 | 29.82 | 190,665 | -0.15(-0.50%) |
Dec 12, 2005 | 29.91 | 29.97 | 29.58 | 29.97 | 356,151 | +0.14(+0.47%) |
Dec 09, 2005 | 29.46 | 29.87 | 29.06 | 29.83 | 354,107 | +0.23(+0.79%) |
Dec 08, 2005 | 29.28 | 29.78 | 28.88 | 29.60 | 285,244 | +0.42(+1.43%) |
Dec 07, 2005 | 29.07 | 29.27 | 28.81 | 29.18 | 220,362 | +0.08(+0.29%) |
Dec 06, 2005 | 29.32 | 29.59 | 28.95 | 29.10 | 274,054 | -0.14(-0.48%) |
Dec 05, 2005 | 29.74 | 29.74 | 29.05 | 29.24 | 194,861 | -0.67(-2.24%) |
Dec 02, 2005 | 29.64 | 29.93 | 29.37 | 29.91 | 142,137 | +0.18(+0.59%) |
Dec 01, 2005 | 28.90 | 29.88 | 28.87 | 29.73 | 247,477 | +0.84(+2.89%) |
Nov 30, 2005 | 29.17 | 29.25 | 28.73 | 28.89 | 368,095 | -0.22(-0.77%) |
Nov 29, 2005 | 28.98 | 29.58 | 28.98 | 29.12 | 207,988 | +0.24(+0.84%) |
Nov 28, 2005 | 29.49 | 29.51 | 28.88 | 28.88 | 173,449 | -0.64(-2.17%) |
Nov 25, 2005 | 29.39 | 29.68 | 29.34 | 29.52 | 49,495 | +0.17(+0.57%) |
Nov 23, 2005 | 29.41 | 29.70 | 29.21 | 29.35 | 166,455 | -0.18(-0.60%) |
Nov 22, 2005 | 28.89 | 29.55 | 28.74 | 29.53 | 308,916 | +0.65(+2.25%) |
Nov 21, 2005 | 28.53 | 29.16 | 28.36 | 28.88 | 266,629 | +0.33(+1.14%) |
Nov 18, 2005 | 28.55 | 28.70 | 28.12 | 28.55 | 431,255 | -0.13(-0.45%) |
Nov 17, 2005 | 27.89 | 28.75 | 27.89 | 28.68 | 338,290 | +0.88(+3.18%) |
Nov 16, 2005 | 27.67 | 27.88 | 27.59 | 27.80 | 130,302 | +0.06(+0.23%) |
Nov 15, 2005 | 27.97 | 28.30 | 27.60 | 27.73 | 230,906 | -0.24(-0.86%) |
Nov 14, 2005 | 27.63 | 28.09 | 27.60 | 27.97 | 231,767 | +0.49(+1.79%) |
Nov 11, 2005 | 27.00 | 27.77 | 26.94 | 27.48 | 235,533 | +0.46(+1.72%) |
Nov 10, 2005 | 26.67 | 27.05 | 26.25 | 27.02 | 384,450 | +0.27(+1.01%) |
Nov 09, 2005 | 26.45 | 26.94 | 26.33 | 26.75 | 181,196 | +0.31(+1.16%) |
Nov 08, 2005 | 26.91 | 26.96 | 25.96 | 26.44 | 201,424 | -0.68(-2.50%) |
Nov 07, 2005 | 26.78 | 27.33 | 26.41 | 27.12 | 270,288 | +0.34(+1.28%) |
Nov 04, 2005 | 26.54 | 26.91 | 26.46 | 26.78 | 166,670 | +0.15(+0.56%) |
Nov 03, 2005 | 26.79 | 26.79 | 26.39 | 26.63 | 178,075 | +0.07(+0.25%) |
Nov 02, 2005 | 25.69 | 26.82 | 25.69 | 26.56 | 161,720 | +0.95(+3.70%) |
Nov 01, 2005 | 25.79 | 26.10 | 25.61 | 25.61 | 178,291 | -0.23(-0.90%) |
Oct 31, 2005 | 25.65 | 26.21 | 25.65 | 25.85 | 350,341 | +0.31(+1.20%) |
Oct 28, 2005 | 25.28 | 25.86 | 25.02 | 25.54 | 207,773 | +0.38(+1.51%) |
Oct 27, 2005 | 25.50 | 25.62 | 24.86 | 25.16 | 316,663 | -0.42(-1.64%) |
Oct 26, 2005 | 25.73 | 26.07 | 25.46 | 25.58 | 354,753 | -0.21(-0.83%) |
Oct 25, 2005 | 25.93 | 26.25 | 25.60 | 25.79 | 333,340 | -0.22(-0.86%) |
Oct 24, 2005 | 25.56 | 26.02 | 25.51 | 26.01 | 461,706 | +0.46(+1.78%) |
Oct 21, 2005 | 25.50 | 25.93 | 25.39 | 25.56 | 745,551 | +0.14(+0.55%) |
Oct 20, 2005 | 25.93 | 26.12 | 25.20 | 25.42 | 349,588 | -0.51(-1.97%) |
Oct 19, 2005 | 25.65 | 26.39 | 25.49 | 25.93 | 510,340 | +0.17(+0.65%) |
Oct 18, 2005 | 26.38 | 26.38 | 25.70 | 25.76 | 438,034 | -0.65(-2.46%) |
Oct 17, 2005 | 26.29 | 26.52 | 25.91 | 26.41 | 271,686 | +0.14(+0.53%) |
Oct 14, 2005 | 26.34 | 26.53 | 25.99 | 26.27 | 349,480 | +0.17(+0.64%) |
Oct 13, 2005 | 26.21 | 26.49 | 26.01 | 26.11 | 436,097 | -0.22(-0.85%) |
Oct 12, 2005 | 26.67 | 26.96 | 26.30 | 26.33 | 361,424 | -0.44(-1.63%) |
Oct 11, 2005 | 26.98 | 27.18 | 26.72 | 26.77 | 287,503 | -0.19(-0.69%) |
Oct 10, 2005 | 27.19 | 27.37 | 26.77 | 26.95 | 419,527 | -0.24(-0.89%) |
Oct 07, 2005 | 27.00 | 27.42 | 26.95 | 27.19 | 217,134 | +0.34(+1.28%) |
Oct 06, 2005 | 27.14 | 27.41 | 26.40 | 26.85 | 472,035 | -0.10(-0.38%) |
Oct 05, 2005 | 27.87 | 28.08 | 26.39 | 26.95 | 234,565 | -0.99(-3.56%) |
Oct 04, 2005 | 28.21 | 28.34 | 27.85 | 27.95 | 153,113 | -0.26(-0.92%) |