Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.60 | 23.80 | 23.15 | 23.60 | 663,200 | -0.17(-0.74%) |
Dec 29, 2005 | 24.19 | 24.23 | 23.75 | 23.77 | 422,800 | -0.37(-1.51%) |
Dec 28, 2005 | 23.82 | 24.32 | 23.60 | 24.14 | 390,800 | +0.39(+1.64%) |
Dec 27, 2005 | 24.66 | 24.66 | 23.32 | 23.75 | 840,600 | -0.91(-3.69%) |
Dec 23, 2005 | 24.88 | 24.88 | 24.41 | 24.66 | 507,800 | -0.30(-1.22%) |
Dec 22, 2005 | 25.28 | 25.59 | 24.75 | 24.96 | 362,000 | -0.32(-1.27%) |
Dec 21, 2005 | 25.50 | 25.83 | 25.02 | 25.29 | 552,200 | -0.09(-0.37%) |
Dec 20, 2005 | 24.75 | 25.68 | 24.45 | 25.38 | 827,200 | +0.83(+3.38%) |
Dec 19, 2005 | 24.70 | 24.92 | 24.44 | 24.55 | 812,800 | +0.11(+0.45%) |
Dec 16, 2005 | 25.15 | 25.23 | 24.39 | 24.44 | 1,227,200 | -0.96(-3.78%) |
Dec 15, 2005 | 25.98 | 26.05 | 25.38 | 25.40 | 4,232,000 | -0.91(-3.44%) |
Dec 14, 2005 | 26.97 | 27.40 | 26.25 | 26.30 | 857,000 | -0.66(-2.47%) |
Dec 13, 2005 | 26.70 | 28.15 | 26.39 | 26.97 | 1,145,200 | +0.92(+3.53%) |
Dec 12, 2005 | 26.50 | 26.52 | 25.85 | 26.05 | 478,800 | -0.40(-1.51%) |
Dec 09, 2005 | 26.98 | 27.11 | 26.25 | 26.45 | 399,400 | -0.45(-1.67%) |
Dec 08, 2005 | 25.55 | 26.95 | 25.55 | 26.90 | 623,200 | +0.88(+3.36%) |
Dec 07, 2005 | 26.43 | 26.60 | 25.78 | 26.02 | 429,400 | -0.28(-1.06%) |
Dec 06, 2005 | 26.98 | 26.98 | 26.30 | 26.30 | 510,600 | -0.69(-2.56%) |
Dec 05, 2005 | 26.10 | 27.80 | 26.10 | 27.00 | 854,600 | +1.29(+5.00%) |
Dec 02, 2005 | 26.19 | 26.32 | 25.27 | 25.71 | 510,200 | -0.39(-1.49%) |
Dec 01, 2005 | 25.65 | 26.29 | 25.65 | 26.10 | 442,000 | +0.60(+2.35%) |
Nov 30, 2005 | 24.80 | 26.12 | 24.68 | 25.50 | 259,200 | +0.80(+3.24%) |
Nov 29, 2005 | 24.43 | 24.89 | 24.35 | 24.70 | 201,800 | +0.32(+1.33%) |
Nov 28, 2005 | 25.45 | 25.46 | 24.38 | 24.38 | 301,200 | -1.07(-4.22%) |
Nov 25, 2005 | 25.48 | 25.67 | 25.45 | 25.45 | 71,200 | +0.09(+0.37%) |
Nov 23, 2005 | 25.28 | 25.87 | 24.85 | 25.36 | 342,800 | +0.08(+0.32%) |
Nov 22, 2005 | 25.00 | 25.45 | 24.89 | 25.27 | 404,000 | +0.45(+1.83%) |
Nov 21, 2005 | 24.02 | 25.21 | 24.02 | 24.82 | 471,800 | +0.85(+3.55%) |
Nov 18, 2005 | 24.23 | 24.23 | 23.75 | 23.97 | 179,000 | -0.14(-0.56%) |
Nov 17, 2005 | 23.61 | 24.17 | 23.61 | 24.11 | 189,400 | +0.62(+2.64%) |
Nov 16, 2005 | 23.15 | 23.50 | 22.91 | 23.48 | 173,600 | +0.44(+1.91%) |
Nov 15, 2005 | 22.46 | 23.16 | 22.32 | 23.05 | 234,000 | +0.59(+2.63%) |
Nov 14, 2005 | 22.45 | 22.70 | 22.39 | 22.45 | 165,600 | +0.14(+0.63%) |
Nov 11, 2005 | 22.38 | 22.43 | 21.85 | 22.32 | 263,600 | -0.06(-0.29%) |
Nov 10, 2005 | 23.78 | 23.78 | 21.98 | 22.38 | 601,200 | -1.49(-6.24%) |
Nov 09, 2005 | 23.80 | 24.32 | 23.34 | 23.87 | 221,000 | +0.02(+0.08%) |
Nov 08, 2005 | 23.50 | 24.01 | 23.34 | 23.85 | 221,400 | +0.46(+1.97%) |
Nov 07, 2005 | 23.62 | 23.77 | 23.23 | 23.39 | 350,800 | -0.23(-0.99%) |
Nov 04, 2005 | 24.02 | 24.02 | 23.22 | 23.62 | 318,800 | -0.39(-1.64%) |
Nov 03, 2005 | 24.07 | 24.43 | 23.55 | 24.02 | 747,600 | +2.50(+11.64%) |
Nov 02, 2005 | 20.80 | 21.52 | 20.66 | 21.52 | 155,600 | +0.66(+3.19%) |
Nov 01, 2005 | 20.45 | 20.95 | 20.40 | 20.85 | 206,800 | +0.40(+1.96%) |
Oct 31, 2005 | 19.77 | 20.80 | 19.75 | 20.45 | 381,200 | +0.68(+3.44%) |
Oct 28, 2005 | 19.43 | 19.88 | 19.09 | 19.77 | 171,600 | +0.37(+1.91%) |
Oct 27, 2005 | 20.11 | 20.30 | 19.25 | 19.40 | 218,800 | -0.68(-3.36%) |
Oct 26, 2005 | 20.39 | 20.81 | 19.95 | 20.07 | 197,000 | -0.32(-1.59%) |
Oct 25, 2005 | 19.65 | 20.62 | 19.55 | 20.40 | 250,400 | +0.88(+4.48%) |
Oct 24, 2005 | 18.50 | 19.62 | 18.48 | 19.52 | 284,000 | +0.80(+4.27%) |
Oct 21, 2005 | 18.25 | 18.82 | 18.02 | 18.73 | 345,800 | +0.46(+2.55%) |
Oct 20, 2005 | 19.25 | 19.27 | 17.98 | 18.26 | 346,200 | -1.06(-5.51%) |
Oct 19, 2005 | 18.73 | 19.41 | 18.41 | 19.32 | 338,000 | +0.57(+3.07%) |
Oct 18, 2005 | 19.80 | 19.80 | 18.75 | 18.75 | 188,200 | -1.12(-5.64%) |
Oct 17, 2005 | 20.05 | 20.27 | 19.81 | 19.87 | 225,800 | +0.29(+1.48%) |
Oct 14, 2005 | 19.13 | 19.73 | 18.81 | 19.58 | 304,000 | +0.45(+2.35%) |
Oct 13, 2005 | 19.45 | 19.45 | 18.57 | 19.13 | 366,800 | -0.42(-2.12%) |
Oct 12, 2005 | 20.07 | 20.07 | 19.22 | 19.55 | 372,000 | -0.48(-2.42%) |
Oct 11, 2005 | 20.46 | 20.69 | 19.84 | 20.03 | 440,600 | -0.21(-1.04%) |
Oct 10, 2005 | 21.07 | 21.07 | 19.98 | 20.24 | 248,800 | -0.36(-1.75%) |
Oct 07, 2005 | 20.85 | 20.95 | 19.82 | 20.60 | 351,000 | +0.04(+0.17%) |
Oct 06, 2005 | 21.87 | 21.87 | 20.27 | 20.57 | 628,000 | -1.30(-5.97%) |
Oct 05, 2005 | 23.50 | 23.50 | 21.51 | 21.87 | 567,000 | -1.61(-6.84%) |
Oct 04, 2005 | 24.27 | 24.50 | 23.48 | 23.48 | 223,000 | -0.80(-3.30%) |