Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 34.15 | 34.15 | 32.38 | 33.33 | 524,894 | -0.61(-1.80%) |
Dec 29, 2005 | 31.16 | 34.07 | 30.95 | 33.94 | 681,627 | +2.99(+9.66%) |
Dec 28, 2005 | 31.50 | 31.75 | 30.55 | 30.95 | 137,900 | -0.41(-1.31%) |
Dec 27, 2005 | 31.70 | 31.92 | 30.03 | 31.36 | 300,400 | -0.35(-1.10%) |
Dec 23, 2005 | 33.00 | 33.00 | 31.53 | 31.71 | 308,422 | -1.29(-3.91%) |
Dec 22, 2005 | 32.03 | 33.00 | 31.90 | 33.00 | 311,784 | +1.59(+5.06%) |
Dec 21, 2005 | 31.22 | 31.85 | 31.21 | 31.41 | 107,037 | +0.19(+0.61%) |
Dec 20, 2005 | 31.60 | 31.60 | 30.55 | 31.22 | 190,952 | +0.35(+1.13%) |
Dec 19, 2005 | 31.50 | 32.38 | 30.59 | 30.87 | 633,602 | +0.55(+1.81%) |
Dec 16, 2005 | 30.48 | 30.80 | 29.73 | 30.32 | 360,806 | -0.18(-0.59%) |
Dec 15, 2005 | 30.50 | 30.70 | 29.12 | 30.50 | 386,697 | +1.74(+6.05%) |
Dec 14, 2005 | 29.50 | 29.50 | 28.50 | 28.76 | 307,581 | -0.69(-2.34%) |
Dec 13, 2005 | 30.39 | 30.39 | 29.25 | 29.45 | 152,476 | -0.51(-1.70%) |
Dec 12, 2005 | 30.94 | 30.99 | 29.88 | 29.96 | 161,101 | -0.77(-2.51%) |
Dec 09, 2005 | 31.25 | 31.25 | 30.36 | 30.73 | 124,045 | -0.14(-0.45%) |
Dec 08, 2005 | 31.47 | 31.47 | 30.30 | 30.87 | 142,821 | +0.22(+0.72%) |
Dec 07, 2005 | 30.45 | 30.70 | 29.85 | 30.65 | 205,499 | +0.80(+2.68%) |
Dec 06, 2005 | 32.35 | 32.95 | 29.78 | 29.85 | 478,925 | -2.05(-6.43%) |
Dec 05, 2005 | 30.84 | 32.17 | 30.21 | 31.90 | 312,580 | +1.75(+5.80%) |
Dec 02, 2005 | 28.90 | 30.99 | 28.80 | 30.15 | 442,914 | +1.14(+3.93%) |
Dec 01, 2005 | 29.50 | 29.78 | 28.50 | 29.01 | 146,512 | -0.22(-0.75%) |
Nov 30, 2005 | 29.19 | 29.60 | 28.96 | 29.23 | 138,955 | +0.38(+1.32%) |
Nov 29, 2005 | 28.57 | 29.19 | 28.21 | 28.85 | 245,537 | +0.18(+0.63%) |
Nov 28, 2005 | 30.00 | 30.00 | 28.62 | 28.67 | 248,819 | -1.07(-3.60%) |
Nov 25, 2005 | 29.40 | 30.00 | 29.20 | 29.74 | 101,000 | +0.00(+0.00%) |
Nov 23, 2005 | 29.60 | 30.37 | 28.80 | 29.74 | 421,749 | -0.15(-0.50%) |
Nov 22, 2005 | 28.82 | 30.85 | 28.42 | 29.89 | 956,959 | +1.44(+5.06%) |
Nov 21, 2005 | 29.41 | 29.99 | 28.13 | 28.45 | 703,264 | -1.05(-3.56%) |
Nov 18, 2005 | 30.04 | 31.00 | 29.50 | 29.50 | 490,638 | -0.66(-2.19%) |
Nov 17, 2005 | 31.63 | 32.17 | 30.15 | 30.16 | 471,382 | -0.70(-2.27%) |
Nov 16, 2005 | 30.25 | 31.70 | 29.25 | 30.86 | 1,065,575 | +0.26(+0.85%) |
Nov 15, 2005 | 32.24 | 33.62 | 29.98 | 30.60 | 1,468,411 | -2.10(-6.42%) |
Nov 14, 2005 | 35.98 | 36.20 | 32.70 | 32.70 | 1,876,947 | -3.81(-10.44%) |
Nov 11, 2005 | 34.50 | 37.33 | 32.99 | 36.51 | 4,599,188 | +2.01(+5.83%) |
Nov 10, 2005 | 33.75 | 35.16 | 31.33 | 34.50 | 7,765,465 | +7.80(+29.21%) |