Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.76 | 29.36 | 28.48 | 29.08 | 64,549 | +0.31(+1.09%) |
Dec 29, 2005 | 30.16 | 30.18 | 28.77 | 28.77 | 64,779 | -1.42(-4.69%) |
Dec 28, 2005 | 29.72 | 30.29 | 29.60 | 30.18 | 96,306 | +0.41(+1.37%) |
Dec 27, 2005 | 30.38 | 30.42 | 29.64 | 29.78 | 46,254 | -0.61(-2.00%) |
Dec 23, 2005 | 30.36 | 30.43 | 30.26 | 30.38 | 22,897 | +0.03(+0.09%) |
Dec 22, 2005 | 30.46 | 30.59 | 30.34 | 30.36 | 44,528 | -0.04(-0.14%) |
Dec 21, 2005 | 30.07 | 30.40 | 29.96 | 30.40 | 60,522 | +0.39(+1.30%) |
Dec 20, 2005 | 29.98 | 30.46 | 29.66 | 30.01 | 88,251 | +0.01(+0.03%) |
Dec 19, 2005 | 29.47 | 30.11 | 29.03 | 30.00 | 122,655 | +0.54(+1.83%) |
Dec 16, 2005 | 29.99 | 30.20 | 29.46 | 29.46 | 173,512 | -0.53(-1.77%) |
Dec 15, 2005 | 30.42 | 30.59 | 29.90 | 29.99 | 109,538 | -0.43(-1.40%) |
Dec 14, 2005 | 30.06 | 30.42 | 30.06 | 30.42 | 42,227 | +0.27(+0.89%) |
Dec 13, 2005 | 29.59 | 30.38 | 29.59 | 30.15 | 54,769 | +0.68(+2.30%) |
Dec 12, 2005 | 29.81 | 29.89 | 29.43 | 29.47 | 46,829 | -0.30(-0.99%) |
Dec 09, 2005 | 29.84 | 30.21 | 29.55 | 29.77 | 104,360 | -0.07(-0.23%) |
Dec 08, 2005 | 29.59 | 30.28 | 29.44 | 29.84 | 44,873 | +0.37(+1.24%) |
Dec 07, 2005 | 30.16 | 30.16 | 29.26 | 29.47 | 41,537 | -0.69(-2.28%) |
Dec 06, 2005 | 29.41 | 30.31 | 29.31 | 30.16 | 85,375 | +0.90(+3.09%) |
Dec 05, 2005 | 29.12 | 29.36 | 28.85 | 29.25 | 60,061 | +0.15(+0.51%) |
Dec 02, 2005 | 28.85 | 29.18 | 28.68 | 29.11 | 132,320 | +0.08(+0.27%) |
Dec 01, 2005 | 29.09 | 29.28 | 28.89 | 29.03 | 186,054 | +0.03(+0.09%) |
Nov 30, 2005 | 29.07 | 29.46 | 28.78 | 29.00 | 189,735 | +0.03(+0.09%) |
Nov 29, 2005 | 29.16 | 29.71 | 28.51 | 28.98 | 170,980 | -0.10(-0.33%) |
Nov 28, 2005 | 30.42 | 30.42 | 29.07 | 29.07 | 66,275 | -1.30(-4.29%) |
Nov 25, 2005 | 30.16 | 30.51 | 30.04 | 30.38 | 23,472 | +0.22(+0.72%) |
Nov 23, 2005 | 30.59 | 30.59 | 30.07 | 30.16 | 95,961 | -0.43(-1.42%) |
Nov 22, 2005 | 30.16 | 30.64 | 30.16 | 30.59 | 113,680 | +0.56(+1.88%) |
Nov 21, 2005 | 29.46 | 30.24 | 29.35 | 30.03 | 103,440 | +0.50(+1.68%) |
Nov 18, 2005 | 29.64 | 29.68 | 29.38 | 29.53 | 120,814 | +0.04(+0.15%) |
Nov 17, 2005 | 29.56 | 29.68 | 29.47 | 29.49 | 72,488 | -0.09(-0.29%) |
Nov 16, 2005 | 29.55 | 29.65 | 29.29 | 29.58 | 54,423 | +0.07(+0.24%) |
Nov 15, 2005 | 29.21 | 29.81 | 29.38 | 29.51 | 113,565 | +0.26(+0.89%) |
Nov 14, 2005 | 29.33 | 29.38 | 28.98 | 29.25 | 72,143 | -0.17(-0.56%) |
Nov 11, 2005 | 28.70 | 29.93 | 28.70 | 29.41 | 71,453 | +0.63(+2.17%) |
Nov 10, 2005 | 28.53 | 28.94 | 28.08 | 28.78 | 109,653 | +0.12(+0.42%) |
Nov 09, 2005 | 28.85 | 29.00 | 28.52 | 28.66 | 79,852 | -0.18(-0.63%) |
Nov 08, 2005 | 28.68 | 28.85 | 28.23 | 28.85 | 35,553 | +0.03(+0.09%) |
Nov 07, 2005 | 28.05 | 28.82 | 28.14 | 28.82 | 43,378 | +0.78(+2.79%) |
Nov 04, 2005 | 28.19 | 28.24 | 27.65 | 28.04 | 34,403 | -0.30(-1.07%) |
Nov 03, 2005 | 27.81 | 28.73 | 27.81 | 28.34 | 82,153 | +0.61(+2.19%) |
Nov 02, 2005 | 27.26 | 27.75 | 27.08 | 27.73 | 85,720 | +0.57(+2.08%) |
Nov 01, 2005 | 28.20 | 28.20 | 27.08 | 27.17 | 74,444 | -1.14(-4.02%) |
Oct 31, 2005 | 26.37 | 28.37 | 26.37 | 28.31 | 185,478 | +2.04(+7.78%) |
Oct 28, 2005 | 26.57 | 26.68 | 26.17 | 26.26 | 64,664 | -0.17(-0.66%) |
Oct 27, 2005 | 26.56 | 26.86 | 26.41 | 26.44 | 45,104 | -0.21(-0.78%) |
Oct 26, 2005 | 27.58 | 27.80 | 26.61 | 26.65 | 60,292 | -0.93(-3.37%) |
Oct 25, 2005 | 27.29 | 27.62 | 26.91 | 27.58 | 93,429 | +0.35(+1.28%) |
Oct 24, 2005 | 26.46 | 27.42 | 26.42 | 27.23 | 103,900 | +0.96(+3.67%) |
Oct 21, 2005 | 25.47 | 26.26 | 25.47 | 26.26 | 89,402 | +0.80(+3.14%) |
Oct 20, 2005 | 26.07 | 26.07 | 25.24 | 25.46 | 85,835 | -0.91(-3.46%) |
Oct 19, 2005 | 26.03 | 26.62 | 25.86 | 26.38 | 209,641 | +0.30(+1.17%) |
Oct 18, 2005 | 24.99 | 26.25 | 24.99 | 26.07 | 143,136 | +1.63(+6.65%) |
Oct 17, 2005 | 24.66 | 24.66 | 24.14 | 24.45 | 42,227 | -0.21(-0.85%) |
Oct 14, 2005 | 24.42 | 24.66 | 24.21 | 24.66 | 46,484 | +0.37(+1.54%) |
Oct 13, 2005 | 23.92 | 24.54 | 23.86 | 24.28 | 61,557 | +0.31(+1.31%) |
Oct 12, 2005 | 24.42 | 24.47 | 23.73 | 23.97 | 45,909 | -0.50(-2.06%) |
Oct 11, 2005 | 24.81 | 24.86 | 24.47 | 24.47 | 24,853 | -0.30(-1.23%) |
Oct 10, 2005 | 25.25 | 25.38 | 24.76 | 24.78 | 17,259 | -0.39(-1.55%) |
Oct 07, 2005 | 24.38 | 25.31 | 24.37 | 25.17 | 27,844 | +0.85(+3.50%) |
Oct 06, 2005 | 24.19 | 24.61 | 24.04 | 24.32 | 50,166 | +0.04(+0.18%) |
Oct 05, 2005 | 25.07 | 25.22 | 24.27 | 24.27 | 48,670 | -0.93(-3.69%) |
Oct 04, 2005 | 25.63 | 25.64 | 25.12 | 25.20 | 47,865 | -0.43(-1.69%) |