Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.00 | 17.35 | 16.91 | 16.96 | 269,100 | -0.54(-3.09%) |
Dec 29, 2005 | 18.15 | 18.15 | 17.50 | 17.50 | 238,000 | -0.50(-2.78%) |
Dec 28, 2005 | 17.80 | 18.43 | 17.41 | 18.00 | 332,400 | +0.30(+1.69%) |
Dec 27, 2005 | 18.60 | 18.65 | 17.40 | 17.70 | 505,700 | -0.98(-5.25%) |
Dec 23, 2005 | 16.75 | 18.75 | 15.67 | 18.68 | 1,316,300 | +1.61(+9.43%) |
Dec 22, 2005 | 18.00 | 18.29 | 17.05 | 17.07 | 539,400 | -1.20(-6.57%) |
Dec 21, 2005 | 17.76 | 19.00 | 17.76 | 18.27 | 289,300 | +0.22(+1.22%) |
Dec 20, 2005 | 18.17 | 18.60 | 17.61 | 18.05 | 528,200 | -0.82(-4.35%) |
Dec 19, 2005 | 19.54 | 19.64 | 18.46 | 18.87 | 535,900 | -0.92(-4.65%) |
Dec 16, 2005 | 20.25 | 20.25 | 19.45 | 19.79 | 279,300 | -0.51(-2.51%) |
Dec 15, 2005 | 20.40 | 21.32 | 20.00 | 20.30 | 386,700 | -0.35(-1.69%) |
Dec 14, 2005 | 21.00 | 21.00 | 19.75 | 20.65 | 553,500 | -0.61(-2.87%) |
Dec 13, 2005 | 22.95 | 23.25 | 21.20 | 21.26 | 592,200 | -1.53(-6.71%) |
Dec 12, 2005 | 23.98 | 24.20 | 22.50 | 22.79 | 364,700 | -0.66(-2.81%) |
Dec 09, 2005 | 24.44 | 24.45 | 23.38 | 23.45 | 247,200 | -0.74(-3.06%) |
Dec 08, 2005 | 23.85 | 24.35 | 23.22 | 24.19 | 422,400 | +0.34(+1.43%) |
Dec 07, 2005 | 24.00 | 24.75 | 23.40 | 23.85 | 317,400 | -0.14(-0.58%) |
Dec 06, 2005 | 24.05 | 24.80 | 23.70 | 23.99 | 368,900 | -0.54(-2.20%) |
Dec 05, 2005 | 24.19 | 25.88 | 23.80 | 24.53 | 1,276,700 | +1.43(+6.19%) |
Dec 02, 2005 | 22.90 | 23.25 | 22.76 | 23.10 | 266,400 | +0.44(+1.94%) |
Dec 01, 2005 | 23.35 | 23.35 | 22.45 | 22.66 | 366,800 | -0.09(-0.40%) |
Nov 30, 2005 | 22.13 | 23.10 | 21.54 | 22.75 | 304,900 | +0.51(+2.29%) |
Nov 29, 2005 | 22.74 | 23.08 | 21.56 | 22.24 | 219,700 | -0.41(-1.81%) |
Nov 28, 2005 | 23.75 | 24.17 | 22.30 | 22.65 | 342,700 | -1.05(-4.43%) |
Nov 25, 2005 | 23.50 | 23.78 | 23.30 | 23.70 | 128,100 | +0.51(+2.20%) |
Nov 23, 2005 | 23.81 | 24.10 | 22.75 | 23.19 | 430,800 | -0.67(-2.81%) |
Nov 22, 2005 | 24.15 | 24.19 | 23.56 | 23.86 | 417,400 | +0.63(+2.71%) |
Nov 21, 2005 | 22.15 | 23.35 | 22.15 | 23.23 | 465,500 | +1.18(+5.35%) |
Nov 18, 2005 | 22.70 | 23.88 | 20.61 | 22.05 | 407,500 | -0.50(-2.22%) |
Nov 17, 2005 | 22.80 | 24.14 | 22.11 | 22.55 | 1,134,600 | +0.66(+3.02%) |
Nov 16, 2005 | 20.45 | 21.89 | 19.84 | 21.89 | 705,600 | +2.04(+10.28%) |
Nov 15, 2005 | 21.15 | 21.48 | 19.45 | 19.85 | 705,700 | -1.23(-5.83%) |
Nov 14, 2005 | 21.00 | 21.84 | 20.90 | 21.08 | 506,300 | +0.58(+2.83%) |
Nov 11, 2005 | 18.90 | 20.68 | 18.83 | 20.50 | 488,800 | +0.88(+4.49%) |
Nov 10, 2005 | 19.60 | 21.27 | 19.45 | 19.62 | 602,400 | -0.72(-3.54%) |
Nov 09, 2005 | 20.99 | 21.30 | 19.65 | 20.34 | 562,800 | -0.72(-3.42%) |
Nov 08, 2005 | 20.20 | 21.60 | 19.20 | 21.06 | 883,200 | +0.51(+2.48%) |
Nov 07, 2005 | 22.50 | 22.98 | 20.26 | 20.55 | 1,295,900 | -3.61(-14.94%) |
Nov 04, 2005 | 26.00 | 26.01 | 23.60 | 24.16 | 710,400 | -1.89(-7.26%) |
Nov 03, 2005 | 25.75 | 26.70 | 25.75 | 26.05 | 435,500 | +0.33(+1.28%) |
Nov 02, 2005 | 26.00 | 26.40 | 25.51 | 25.72 | 407,900 | -0.48(-1.83%) |
Nov 01, 2005 | 26.95 | 27.00 | 25.67 | 26.20 | 387,400 | -0.98(-3.61%) |
Oct 31, 2005 | 26.12 | 27.60 | 26.10 | 27.18 | 585,700 | +1.07(+4.10%) |
Oct 28, 2005 | 26.00 | 26.40 | 25.50 | 26.11 | 387,600 | -0.28(-1.06%) |
Oct 27, 2005 | 27.70 | 28.45 | 26.20 | 26.39 | 430,600 | -1.24(-4.49%) |
Oct 26, 2005 | 29.00 | 29.45 | 27.18 | 27.63 | 645,700 | -1.56(-5.34%) |
Oct 25, 2005 | 28.30 | 29.65 | 28.00 | 29.19 | 700,700 | +1.37(+4.92%) |
Oct 24, 2005 | 26.00 | 29.15 | 25.00 | 27.82 | 1,186,300 | +1.10(+4.12%) |
Oct 21, 2005 | 28.18 | 28.18 | 26.01 | 26.72 | 803,000 | -1.46(-5.18%) |
Oct 20, 2005 | 30.00 | 30.30 | 28.10 | 28.18 | 755,300 | -2.65(-8.60%) |
Oct 19, 2005 | 30.50 | 230.21 | 27.80 | 30.83 | 1,093,500 | +0.92(+3.08%) |
Oct 18, 2005 | 31.25 | 31.25 | 29.00 | 29.91 | 998,500 | -3.12(-9.45%) |
Oct 17, 2005 | 32.50 | 34.50 | 32.25 | 33.03 | 1,094,700 | +2.43(+7.94%) |
Oct 14, 2005 | 28.75 | 31.00 | 28.20 | 30.60 | 1,030,100 | +2.48(+8.82%) |
Oct 13, 2005 | 30.61 | 30.61 | 26.20 | 28.12 | 1,640,300 | -3.20(-10.22%) |
Oct 12, 2005 | 35.73 | 35.73 | 30.12 | 31.32 | 1,829,800 | -3.02(-8.79%) |
Oct 11, 2005 | 32.96 | 35.18 | 32.54 | 34.34 | 1,796,600 | +2.58(+8.12%) |
Oct 10, 2005 | 30.02 | 32.00 | 29.25 | 31.76 | 1,643,300 | +3.61(+12.82%) |
Oct 07, 2005 | 25.06 | 30.84 | 25.18 | 28.15 | 2,836,800 | +3.85(+15.84%) |
Oct 06, 2005 | 30.00 | 30.00 | 23.53 | 24.30 | 3,602,400 | -7.51(-23.61%) |
Oct 05, 2005 | 38.81 | 39.00 | 30.24 | 31.81 | 2,543,300 | -7.00(-18.04%) |
Oct 04, 2005 | 39.49 | 39.99 | 37.21 | 38.81 | 860,500 | -0.56(-1.42%) |