Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.35 | 25.17 | 22.35 | 24.87 | 4,012,131 | +1.56(+6.69%) |
Dec 29, 2005 | 24.80 | 25.30 | 23.13 | 23.31 | 2,298,427 | -1.58(-6.35%) |
Dec 28, 2005 | 25.91 | 26.51 | 24.61 | 24.89 | 1,751,567 | -0.86(-3.35%) |
Dec 27, 2005 | 25.44 | 26.13 | 23.86 | 25.75 | 3,745,580 | -1.81(-6.56%) |
Dec 23, 2005 | 28.41 | 28.41 | 27.41 | 27.56 | 546,225 | -0.64(-2.25%) |
Dec 22, 2005 | 28.93 | 29.13 | 27.65 | 28.20 | 822,622 | -0.45(-1.57%) |
Dec 21, 2005 | 28.79 | 29.57 | 28.41 | 28.65 | 1,086,723 | +0.06(+0.19%) |
Dec 20, 2005 | 28.72 | 28.86 | 27.72 | 28.59 | 1,129,510 | +0.26(+0.93%) |
Dec 19, 2005 | 27.86 | 28.99 | 27.27 | 28.33 | 1,122,007 | +0.63(+2.27%) |
Dec 16, 2005 | 27.55 | 27.83 | 27.50 | 27.70 | 685,095 | +0.20(+0.73%) |
Dec 15, 2005 | 28.59 | 28.60 | 26.94 | 27.50 | 1,596,361 | +0.44(+1.61%) |
Dec 14, 2005 | 27.40 | 28.24 | 26.23 | 27.07 | 1,447,405 | -0.43(-1.56%) |
Dec 13, 2005 | 30.21 | 30.33 | 25.42 | 27.49 | 5,913,677 | -2.60(-8.65%) |
Dec 12, 2005 | 29.79 | 30.37 | 29.63 | 30.10 | 1,050,540 | +0.61(+2.06%) |
Dec 09, 2005 | 29.28 | 29.92 | 28.85 | 29.49 | 533,247 | +0.34(+1.16%) |
Dec 08, 2005 | 29.41 | 29.66 | 28.68 | 29.15 | 733,848 | -0.07(-0.24%) |
Dec 07, 2005 | 29.52 | 29.98 | 28.54 | 29.22 | 1,086,056 | -0.21(-0.73%) |
Dec 06, 2005 | 29.46 | 30.48 | 29.00 | 29.43 | 1,211,933 | +0.29(+1.00%) |
Dec 05, 2005 | 27.62 | 29.28 | 27.56 | 29.14 | 1,587,827 | +1.66(+6.06%) |
Dec 02, 2005 | 27.13 | 27.61 | 26.83 | 27.48 | 845,850 | +0.48(+1.76%) |
Dec 01, 2005 | 27.02 | 27.62 | 26.44 | 27.00 | 1,432,595 | +0.12(+0.46%) |
Nov 30, 2005 | 26.77 | 27.09 | 26.55 | 26.88 | 1,045,990 | +0.09(+0.34%) |
Nov 29, 2005 | 26.58 | 26.93 | 26.24 | 26.79 | 1,033,136 | +0.75(+2.89%) |
Nov 28, 2005 | 27.92 | 28.07 | 25.24 | 26.04 | 2,186,212 | -1.75(-6.31%) |
Nov 25, 2005 | 27.86 | 28.09 | 27.54 | 27.79 | 458,126 | +0.00(+0.00%) |
Nov 23, 2005 | 27.69 | 28.27 | 27.27 | 27.79 | 2,477,385 | +0.14(+0.50%) |
Nov 22, 2005 | 26.36 | 27.77 | 25.84 | 27.65 | 1,485,103 | +1.48(+5.67%) |
Nov 21, 2005 | 27.47 | 27.47 | 25.17 | 26.17 | 1,547,012 | -1.10(-4.05%) |
Nov 18, 2005 | 26.24 | 27.46 | 26.07 | 27.27 | 1,634,027 | +1.37(+5.31%) |
Nov 17, 2005 | 24.65 | 26.02 | 24.53 | 25.90 | 1,335,813 | +1.56(+6.41%) |
Nov 16, 2005 | 24.25 | 24.51 | 24.10 | 24.34 | 1,076,526 | +0.42(+1.76%) |
Nov 15, 2005 | 24.17 | 24.33 | 23.65 | 23.92 | 482,899 | -0.11(-0.46%) |
Nov 14, 2005 | 24.02 | 24.17 | 23.68 | 24.03 | 688,158 | +0.48(+2.05%) |
Nov 11, 2005 | 23.06 | 24.34 | 22.92 | 23.54 | 1,301,766 | +0.68(+2.96%) |
Nov 10, 2005 | 22.44 | 23.05 | 22.25 | 22.87 | 773,560 | +0.52(+2.32%) |
Nov 09, 2005 | 22.65 | 22.78 | 21.84 | 22.35 | 520,160 | -0.15(-0.68%) |
Nov 08, 2005 | 22.70 | 22.79 | 22.30 | 22.50 | 443,058 | -0.26(-1.12%) |
Nov 07, 2005 | 22.76 | 22.79 | 22.44 | 22.76 | 620,304 | +0.34(+1.51%) |
Nov 04, 2005 | 22.72 | 22.83 | 22.20 | 22.42 | 487,823 | -0.05(-0.21%) |
Nov 03, 2005 | 22.57 | 23.48 | 22.09 | 22.47 | 1,350,650 | +0.24(+1.09%) |
Nov 02, 2005 | 20.72 | 22.25 | 20.71 | 22.23 | 1,075,593 | +1.51(+7.26%) |
Nov 01, 2005 | 20.80 | 20.96 | 20.60 | 20.72 | 880,695 | +0.03(+0.13%) |
Oct 31, 2005 | 20.58 | 21.06 | 20.58 | 20.69 | 1,020,871 | +0.14(+0.71%) |
Oct 28, 2005 | 21.38 | 21.38 | 20.08 | 20.55 | 1,016,355 | -0.48(-2.30%) |
Oct 27, 2005 | 22.09 | 22.30 | 20.67 | 21.03 | 1,058,067 | -0.97(-4.42%) |
Oct 26, 2005 | 20.02 | 22.51 | 20.02 | 22.01 | 2,913,725 | +0.51(+2.38%) |
Oct 25, 2005 | 19.75 | 21.49 | 19.54 | 21.49 | 2,348,315 | +2.03(+10.43%) |
Oct 24, 2005 | 19.20 | 19.76 | 19.06 | 19.46 | 951,567 | +0.43(+2.25%) |
Oct 21, 2005 | 18.99 | 19.26 | 18.64 | 19.04 | 488,728 | +0.15(+0.80%) |
Oct 20, 2005 | 19.32 | 19.77 | 18.45 | 18.88 | 812,037 | -0.54(-2.77%) |
Oct 19, 2005 | 18.99 | 19.55 | 18.06 | 19.42 | 1,009,502 | -0.02(-0.11%) |
Oct 18, 2005 | 19.93 | 20.02 | 19.18 | 19.44 | 1,008,071 | -0.34(-1.71%) |
Oct 17, 2005 | 19.56 | 20.01 | 19.49 | 19.78 | 709,269 | +0.48(+2.50%) |
Oct 14, 2005 | 18.84 | 19.51 | 18.74 | 19.30 | 1,327,163 | +0.35(+1.82%) |
Oct 13, 2005 | 20.49 | 20.51 | 18.09 | 18.95 | 2,690,183 | -1.43(-7.01%) |
Oct 12, 2005 | 21.21 | 21.54 | 19.40 | 20.38 | 2,326,411 | -0.92(-4.31%) |
Oct 11, 2005 | 22.33 | 22.47 | 21.16 | 21.30 | 1,498,268 | -0.62(-2.83%) |
Oct 10, 2005 | 21.18 | 22.06 | 20.91 | 21.92 | 1,379,408 | +0.75(+3.52%) |
Oct 07, 2005 | 20.85 | 21.58 | 20.59 | 21.18 | 1,152,351 | +0.41(+1.96%) |
Oct 06, 2005 | 20.91 | 21.52 | 20.31 | 20.77 | 1,378,213 | -0.28(-1.31%) |
Oct 05, 2005 | 21.15 | 22.03 | 19.38 | 21.05 | 9,490,667 | +2.53(+13.69%) |
Oct 04, 2005 | 18.79 | 19.16 | 18.30 | 18.51 | 896,681 | -0.06(-0.33%) |