Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.52 | 26.65 | 26.14 | 26.21 | 239,460 | -0.38(-1.43%) |
Dec 29, 2005 | 26.56 | 26.79 | 26.28 | 26.59 | 186,592 | +0.03(+0.11%) |
Dec 28, 2005 | 25.57 | 26.57 | 25.57 | 26.56 | 331,500 | +1.11(+4.36%) |
Dec 27, 2005 | 26.00 | 26.00 | 25.33 | 25.45 | 292,700 | -0.43(-1.66%) |
Dec 23, 2005 | 25.99 | 25.99 | 25.50 | 25.88 | 199,760 | +0.10(+0.39%) |
Dec 22, 2005 | 25.10 | 25.90 | 24.86 | 25.78 | 469,993 | +0.93(+3.74%) |
Dec 21, 2005 | 24.27 | 25.07 | 24.20 | 24.85 | 422,596 | +0.71(+2.94%) |
Dec 20, 2005 | 24.23 | 24.57 | 23.93 | 24.14 | 224,121 | -0.05(-0.21%) |
Dec 19, 2005 | 24.70 | 25.36 | 23.73 | 24.19 | 609,405 | -0.68(-2.73%) |
Dec 16, 2005 | 25.20 | 25.88 | 24.79 | 24.87 | 621,455 | -0.32(-1.27%) |
Dec 15, 2005 | 25.09 | 26.25 | 24.76 | 25.19 | 1,080,812 | +1.52(+6.42%) |
Dec 14, 2005 | 24.23 | 24.35 | 23.60 | 23.67 | 273,955 | -0.38(-1.58%) |
Dec 13, 2005 | 24.05 | 24.39 | 23.90 | 24.05 | 278,429 | -0.03(-0.12%) |
Dec 12, 2005 | 25.16 | 25.35 | 23.99 | 24.08 | 355,687 | -1.08(-4.29%) |
Dec 09, 2005 | 24.91 | 25.28 | 24.51 | 25.16 | 515,217 | +0.47(+1.90%) |
Dec 08, 2005 | 25.00 | 25.04 | 24.36 | 24.69 | 323,275 | -0.20(-0.80%) |
Dec 07, 2005 | 24.64 | 25.50 | 24.64 | 24.89 | 529,319 | +0.08(+0.32%) |
Dec 06, 2005 | 23.95 | 24.95 | 23.70 | 24.81 | 691,424 | +1.06(+4.46%) |
Dec 05, 2005 | 23.33 | 23.92 | 23.18 | 23.75 | 318,695 | +0.25(+1.06%) |
Dec 02, 2005 | 23.82 | 23.82 | 23.07 | 23.50 | 329,816 | -0.17(-0.72%) |
Dec 01, 2005 | 23.15 | 23.96 | 23.15 | 23.67 | 509,147 | +0.52(+2.25%) |
Nov 30, 2005 | 22.82 | 23.30 | 22.50 | 23.15 | 590,431 | +0.38(+1.67%) |
Nov 29, 2005 | 22.19 | 22.92 | 22.16 | 22.77 | 411,914 | +0.83(+3.78%) |
Nov 28, 2005 | 22.19 | 22.19 | 21.81 | 21.94 | 189,931 | -0.11(-0.50%) |
Nov 25, 2005 | 21.52 | 22.30 | 21.52 | 22.05 | 62,748 | +0.41(+1.89%) |
Nov 23, 2005 | 20.97 | 22.03 | 20.90 | 21.64 | 541,585 | +0.64(+3.05%) |
Nov 22, 2005 | 21.50 | 21.50 | 20.95 | 21.00 | 541,298 | -0.50(-2.33%) |
Nov 21, 2005 | 21.05 | 21.58 | 20.78 | 21.50 | 243,959 | +0.45(+2.14%) |
Nov 18, 2005 | 21.11 | 21.11 | 20.62 | 21.05 | 161,457 | +0.16(+0.77%) |
Nov 17, 2005 | 20.90 | 21.17 | 20.49 | 20.89 | 198,949 | +0.07(+0.34%) |
Nov 16, 2005 | 20.39 | 20.90 | 20.19 | 20.82 | 405,609 | +0.44(+2.16%) |
Nov 15, 2005 | 20.32 | 20.91 | 20.17 | 20.38 | 340,978 | +0.05(+0.25%) |
Nov 14, 2005 | 20.34 | 20.50 | 20.17 | 20.33 | 222,205 | -0.03(-0.15%) |
Nov 11, 2005 | 20.73 | 20.90 | 20.33 | 20.36 | 340,552 | -0.40(-1.93%) |
Nov 10, 2005 | 20.61 | 20.90 | 20.03 | 20.76 | 230,024 | +0.17(+0.83%) |
Nov 09, 2005 | 19.92 | 20.88 | 19.82 | 20.59 | 591,327 | +0.70(+3.52%) |
Nov 08, 2005 | 19.39 | 19.94 | 19.32 | 19.89 | 374,916 | +0.45(+2.31%) |
Nov 07, 2005 | 19.35 | 19.55 | 18.95 | 19.44 | 313,236 | +0.25(+1.30%) |
Nov 04, 2005 | 18.85 | 19.20 | 18.71 | 19.19 | 275,686 | +0.36(+1.91%) |
Nov 03, 2005 | 18.69 | 19.25 | 18.60 | 18.83 | 433,438 | +0.19(+1.02%) |
Nov 02, 2005 | 18.19 | 18.64 | 18.18 | 18.64 | 422,857 | +0.45(+2.47%) |
Nov 01, 2005 | 18.18 | 18.29 | 17.97 | 18.19 | 300,154 | +0.01(+0.06%) |
Oct 31, 2005 | 17.96 | 18.41 | 17.96 | 18.18 | 441,281 | +0.31(+1.73%) |
Oct 28, 2005 | 18.14 | 18.27 | 17.82 | 17.87 | 502,929 | -0.13(-0.72%) |
Oct 27, 2005 | 19.14 | 19.17 | 17.95 | 18.00 | 554,555 | -1.22(-6.35%) |
Oct 26, 2005 | 20.65 | 21.48 | 18.83 | 19.22 | 2,073,807 | -3.53(-15.52%) |
Oct 25, 2005 | 22.30 | 22.75 | 22.05 | 22.75 | 264,145 | +0.36(+1.61%) |
Oct 24, 2005 | 21.88 | 22.54 | 21.77 | 22.39 | 234,899 | +0.58(+2.66%) |
Oct 21, 2005 | 21.11 | 22.33 | 20.96 | 21.81 | 557,064 | +0.75(+3.56%) |
Oct 20, 2005 | 21.35 | 21.68 | 20.89 | 21.06 | 293,924 | -0.34(-1.59%) |
Oct 19, 2005 | 20.49 | 21.40 | 20.25 | 21.40 | 281,413 | +0.82(+3.98%) |
Oct 18, 2005 | 21.41 | 21.85 | 20.50 | 20.58 | 736,082 | -0.98(-4.55%) |
Oct 17, 2005 | 21.42 | 21.82 | 21.01 | 21.56 | 275,435 | +0.40(+1.89%) |
Oct 14, 2005 | 20.77 | 21.50 | 20.52 | 21.16 | 308,021 | +0.56(+2.72%) |
Oct 13, 2005 | 20.65 | 20.71 | 20.10 | 20.60 | 462,993 | -0.10(-0.48%) |
Oct 12, 2005 | 20.88 | 21.37 | 20.04 | 20.70 | 471,781 | -0.28(-1.33%) |
Oct 11, 2005 | 20.95 | 21.45 | 20.61 | 20.98 | 448,387 | +0.23(+1.11%) |
Oct 10, 2005 | 20.88 | 21.17 | 20.60 | 20.75 | 235,451 | -0.25(-1.19%) |
Oct 07, 2005 | 21.17 | 21.50 | 20.80 | 21.00 | 353,291 | -0.03(-0.14%) |
Oct 06, 2005 | 21.05 | 21.68 | 20.76 | 21.03 | 341,035 | -0.01(-0.05%) |
Oct 05, 2005 | 21.52 | 21.74 | 20.91 | 21.04 | 370,057 | -0.59(-2.73%) |
Oct 04, 2005 | 22.11 | 22.21 | 21.56 | 21.63 | 240,710 | -0.50(-2.26%) |