Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.61 | 22.72 | 22.36 | 22.66 | 545,742 | -0.09(-0.39%) |
Dec 29, 2005 | 22.21 | 22.84 | 22.21 | 22.75 | 579,161 | +0.49(+2.21%) |
Dec 28, 2005 | 21.99 | 22.47 | 21.99 | 22.26 | 675,783 | +0.33(+1.52%) |
Dec 27, 2005 | 22.22 | 22.43 | 21.83 | 21.92 | 489,360 | -0.33(-1.50%) |
Dec 23, 2005 | 22.12 | 22.34 | 22.12 | 22.26 | 372,277 | +0.21(+0.96%) |
Dec 22, 2005 | 21.99 | 22.29 | 21.99 | 22.05 | 375,119 | +0.09(+0.40%) |
Dec 21, 2005 | 21.87 | 22.25 | 21.78 | 21.96 | 435,252 | +0.18(+0.81%) |
Dec 20, 2005 | 22.15 | 22.25 | 21.76 | 21.78 | 427,636 | -0.46(-2.06%) |
Dec 19, 2005 | 22.86 | 22.86 | 22.03 | 22.24 | 495,498 | -0.63(-2.77%) |
Dec 16, 2005 | 22.97 | 23.05 | 22.87 | 22.87 | 421,384 | -0.10(-0.42%) |
Dec 15, 2005 | 23.24 | 23.24 | 22.88 | 22.97 | 225,071 | -0.33(-1.40%) |
Dec 14, 2005 | 23.66 | 23.66 | 23.24 | 23.30 | 243,827 | -0.35(-1.49%) |
Dec 13, 2005 | 23.78 | 23.88 | 23.58 | 23.65 | 219,729 | -0.17(-0.70%) |
Dec 12, 2005 | 23.73 | 23.88 | 23.64 | 23.81 | 377,734 | +0.08(+0.33%) |
Dec 09, 2005 | 23.00 | 23.81 | 23.00 | 23.73 | 682,490 | +0.45(+1.93%) |
Dec 08, 2005 | 23.51 | 23.80 | 23.15 | 23.29 | 428,318 | -0.28(-1.19%) |
Dec 07, 2005 | 24.00 | 24.01 | 23.51 | 23.57 | 617,696 | -0.48(-2.01%) |
Dec 06, 2005 | 24.46 | 24.58 | 23.99 | 24.05 | 526,531 | -0.29(-1.19%) |
Dec 05, 2005 | 24.59 | 24.60 | 24.19 | 24.34 | 507,434 | -0.21(-0.86%) |
Dec 02, 2005 | 24.71 | 24.78 | 24.20 | 24.55 | 678,852 | -0.17(-0.68%) |
Dec 01, 2005 | 24.48 | 24.76 | 24.48 | 24.72 | 543,354 | +0.33(+1.33%) |
Nov 30, 2005 | 24.40 | 24.54 | 24.20 | 24.39 | 768,199 | +0.11(+0.43%) |
Nov 29, 2005 | 24.10 | 24.42 | 23.84 | 24.29 | 831,969 | +0.20(+0.84%) |
Nov 28, 2005 | 24.76 | 24.94 | 24.03 | 24.09 | 690,560 | -0.68(-2.74%) |
Nov 25, 2005 | 24.94 | 24.98 | 24.64 | 24.76 | 357,386 | +0.15(+0.61%) |
Nov 23, 2005 | 24.46 | 24.71 | 24.35 | 24.61 | 732,506 | +0.13(+0.54%) |
Nov 22, 2005 | 24.24 | 24.62 | 24.15 | 24.48 | 403,878 | +0.14(+0.58%) |
Nov 21, 2005 | 24.28 | 24.41 | 24.04 | 24.34 | 546,765 | +0.14(+0.58%) |
Nov 18, 2005 | 23.88 | 24.42 | 23.88 | 24.20 | 337,607 | +0.27(+1.14%) |
Nov 17, 2005 | 24.00 | 24.13 | 23.89 | 23.93 | 335,447 | +0.01(+0.04%) |
Nov 16, 2005 | 23.80 | 24.02 | 23.75 | 23.92 | 279,179 | +0.17(+0.70%) |
Nov 15, 2005 | 23.88 | 24.10 | 23.74 | 23.75 | 360,001 | -0.13(-0.55%) |
Nov 14, 2005 | 24.01 | 24.10 | 23.81 | 23.88 | 361,706 | -0.30(-1.24%) |
Nov 11, 2005 | 23.93 | 24.25 | 23.93 | 24.18 | 253,262 | +0.22(+0.92%) |
Nov 10, 2005 | 23.67 | 24.09 | 23.58 | 23.96 | 447,301 | +0.26(+1.11%) |
Nov 09, 2005 | 23.80 | 23.97 | 23.66 | 23.70 | 419,565 | -0.04(-0.19%) |
Nov 08, 2005 | 23.68 | 23.98 | 23.53 | 23.74 | 543,809 | +0.06(+0.26%) |
Nov 07, 2005 | 23.82 | 24.15 | 23.51 | 23.68 | 395,694 | -0.25(-1.03%) |
Nov 04, 2005 | 23.69 | 24.08 | 23.49 | 23.93 | 698,290 | +0.24(+1.00%) |
Nov 03, 2005 | 22.91 | 23.96 | 22.87 | 23.69 | 1,126,154 | +0.75(+3.26%) |
Nov 02, 2005 | 23.75 | 24.22 | 22.75 | 22.94 | 2,598,669 | -1.63(-6.62%) |
Nov 01, 2005 | 24.68 | 25.16 | 24.44 | 24.57 | 525,508 | -0.06(-0.25%) |
Oct 31, 2005 | 24.77 | 25.03 | 24.59 | 24.63 | 647,138 | -0.14(-0.57%) |
Oct 28, 2005 | 24.53 | 24.87 | 24.43 | 24.77 | 296,685 | +0.20(+0.82%) |
Oct 27, 2005 | 24.62 | 24.71 | 24.54 | 24.57 | 302,823 | -0.04(-0.18%) |
Oct 26, 2005 | 25.03 | 25.29 | 24.46 | 24.61 | 423,885 | -0.45(-1.79%) |
Oct 25, 2005 | 25.41 | 25.42 | 24.85 | 25.06 | 616,332 | -0.45(-1.76%) |
Oct 24, 2005 | 25.56 | 25.78 | 25.47 | 25.51 | 425,590 | +0.00(+0.00%) |
Oct 21, 2005 | 25.58 | 26.02 | 25.51 | 25.51 | 249,056 | -0.07(-0.27%) |
Oct 20, 2005 | 26.08 | 26.08 | 25.51 | 25.58 | 293,616 | -0.50(-1.92%) |
Oct 19, 2005 | 25.52 | 26.22 | 25.52 | 26.08 | 337,834 | +0.48(+1.86%) |
Oct 18, 2005 | 26.01 | 26.13 | 25.40 | 25.61 | 425,021 | -0.37(-1.42%) |
Oct 17, 2005 | 25.94 | 26.04 | 25.46 | 25.98 | 413,540 | +0.05(+0.20%) |
Oct 14, 2005 | 25.60 | 26.26 | 25.51 | 25.93 | 461,056 | +0.44(+1.73%) |
Oct 13, 2005 | 25.51 | 25.79 | 25.25 | 25.49 | 245,873 | -0.10(-0.38%) |
Oct 12, 2005 | 26.14 | 26.22 | 25.26 | 25.58 | 910,176 | -0.57(-2.19%) |
Oct 11, 2005 | 26.83 | 26.97 | 26.08 | 26.15 | 530,396 | -0.57(-2.14%) |
Oct 10, 2005 | 27.17 | 27.39 | 26.61 | 26.73 | 336,584 | -0.58(-2.13%) |
Oct 07, 2005 | 27.27 | 27.65 | 27.24 | 27.31 | 299,527 | +0.09(+0.32%) |
Oct 06, 2005 | 27.25 | 27.56 | 26.90 | 27.22 | 554,040 | +0.01(+0.03%) |
Oct 05, 2005 | 27.52 | 27.52 | 26.83 | 27.21 | 431,614 | -0.53(-1.90%) |
Oct 04, 2005 | 28.33 | 29.26 | 27.74 | 27.74 | 1,307,803 | +1.02(+3.82%) |