Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.65 | 29.65 | 29.30 | 29.52 | 433,107 | -0.12(-0.41%) |
Dec 29, 2005 | 29.87 | 29.90 | 29.64 | 29.64 | 321,282 | -0.18(-0.61%) |
Dec 28, 2005 | 29.69 | 29.87 | 29.45 | 29.82 | 414,579 | +0.14(+0.49%) |
Dec 27, 2005 | 30.30 | 30.30 | 29.54 | 29.68 | 460,177 | -0.62(-2.03%) |
Dec 23, 2005 | 30.19 | 30.44 | 30.19 | 30.30 | 307,616 | +0.14(+0.45%) |
Dec 22, 2005 | 30.25 | 30.37 | 29.95 | 30.16 | 535,471 | +0.25(+0.84%) |
Dec 21, 2005 | 29.53 | 29.96 | 29.53 | 29.91 | 565,300 | +0.57(+1.95%) |
Dec 20, 2005 | 29.52 | 29.63 | 29.17 | 29.34 | 979,354 | -0.18(-0.62%) |
Dec 19, 2005 | 29.83 | 29.88 | 29.45 | 29.52 | 806,163 | -0.25(-0.84%) |
Dec 16, 2005 | 29.74 | 30.47 | 29.66 | 29.77 | 1,071,468 | +0.03(+0.10%) |
Dec 15, 2005 | 30.02 | 30.02 | 29.53 | 29.74 | 908,921 | -0.13(-0.43%) |
Dec 14, 2005 | 30.36 | 30.37 | 29.76 | 29.87 | 1,226,919 | -0.49(-1.63%) |
Dec 13, 2005 | 29.91 | 30.77 | 29.63 | 30.36 | 3,350,672 | +1.84(+6.46%) |
Dec 12, 2005 | 28.01 | 28.55 | 28.01 | 28.52 | 517,074 | +0.61(+2.18%) |
Dec 09, 2005 | 27.82 | 28.12 | 27.63 | 27.91 | 284,095 | +0.08(+0.30%) |
Dec 08, 2005 | 27.86 | 28.06 | 27.62 | 27.83 | 413,134 | -0.05(-0.16%) |
Dec 07, 2005 | 27.97 | 28.06 | 27.67 | 27.88 | 585,930 | -0.10(-0.35%) |
Dec 06, 2005 | 28.04 | 28.19 | 27.63 | 27.97 | 782,905 | +0.07(+0.25%) |
Dec 05, 2005 | 28.14 | 28.16 | 27.78 | 27.91 | 565,300 | -0.30(-1.05%) |
Dec 02, 2005 | 28.04 | 28.26 | 27.88 | 28.20 | 485,275 | +0.16(+0.57%) |
Dec 01, 2005 | 27.61 | 28.23 | 27.60 | 28.04 | 696,572 | +0.50(+1.82%) |
Nov 30, 2005 | 27.47 | 27.84 | 27.18 | 27.54 | 612,474 | +0.36(+1.32%) |
Nov 29, 2005 | 26.92 | 27.47 | 26.86 | 27.18 | 594,340 | +0.28(+1.05%) |
Nov 28, 2005 | 27.17 | 27.17 | 26.65 | 26.90 | 431,793 | -0.23(-0.84%) |
Nov 25, 2005 | 27.13 | 27.19 | 26.86 | 27.13 | 114,978 | -0.08(-0.28%) |
Nov 23, 2005 | 26.98 | 27.44 | 26.94 | 27.21 | 486,063 | +0.23(+0.85%) |
Nov 22, 2005 | 26.94 | 27.13 | 26.67 | 26.98 | 438,889 | -0.04(-0.14%) |
Nov 21, 2005 | 26.98 | 27.13 | 26.64 | 27.02 | 544,012 | -0.06(-0.22%) |
Nov 18, 2005 | 27.02 | 27.08 | 26.64 | 27.08 | 333,766 | +0.26(+0.97%) |
Nov 17, 2005 | 26.29 | 26.86 | 26.29 | 26.82 | 405,118 | +0.59(+2.23%) |
Nov 16, 2005 | 26.22 | 26.27 | 26.06 | 26.23 | 226,014 | +0.05(+0.17%) |
Nov 15, 2005 | 25.91 | 26.50 | 25.91 | 26.19 | 352,557 | -0.04(-0.15%) |
Nov 14, 2005 | 26.45 | 26.45 | 26.10 | 26.22 | 256,632 | -0.15(-0.58%) |
Nov 11, 2005 | 26.12 | 26.45 | 25.89 | 26.38 | 192,638 | +0.14(+0.52%) |
Nov 10, 2005 | 26.14 | 26.40 | 25.57 | 26.24 | 385,670 | +0.02(+0.06%) |
Nov 09, 2005 | 25.91 | 26.49 | 25.85 | 26.22 | 455,183 | +0.22(+0.85%) |
Nov 08, 2005 | 26.22 | 26.22 | 25.68 | 26.00 | 601,042 | -0.21(-0.81%) |
Nov 07, 2005 | 25.60 | 26.39 | 25.86 | 26.22 | 578,309 | +0.62(+2.44%) |
Nov 04, 2005 | 25.46 | 25.59 | 25.36 | 25.59 | 438,363 | +0.14(+0.54%) |
Nov 03, 2005 | 25.18 | 25.69 | 25.17 | 25.46 | 828,765 | +0.40(+1.58%) |
Nov 02, 2005 | 24.47 | 25.14 | 24.29 | 25.06 | 934,414 | +0.60(+2.46%) |
Nov 01, 2005 | 24.34 | 24.61 | 24.15 | 24.46 | 514,841 | +0.12(+0.50%) |
Oct 31, 2005 | 24.17 | 24.60 | 24.17 | 24.34 | 671,080 | +0.35(+1.46%) |
Oct 28, 2005 | 23.71 | 24.20 | 23.71 | 23.99 | 640,988 | +0.28(+1.19%) |
Oct 27, 2005 | 24.28 | 24.28 | 23.61 | 23.71 | 484,223 | -0.65(-2.69%) |
Oct 26, 2005 | 24.66 | 24.66 | 24.19 | 24.36 | 403,016 | -0.39(-1.57%) |
Oct 25, 2005 | 25.17 | 25.17 | 24.43 | 24.75 | 439,809 | -0.42(-1.66%) |
Oct 24, 2005 | 24.69 | 25.17 | 24.63 | 25.17 | 538,231 | +0.47(+1.91%) |
Oct 21, 2005 | 24.13 | 24.76 | 24.13 | 24.69 | 673,708 | +0.58(+2.40%) |
Oct 20, 2005 | 25.19 | 25.78 | 23.85 | 24.12 | 1,195,119 | -1.75(-6.77%) |
Oct 19, 2005 | 25.38 | 25.87 | 25.00 | 25.87 | 484,223 | +0.22(+0.86%) |
Oct 18, 2005 | 25.60 | 25.82 | 25.30 | 25.65 | 597,494 | -0.11(-0.41%) |
Oct 17, 2005 | 25.52 | 25.83 | 25.33 | 25.75 | 403,410 | +0.20(+0.77%) |
Oct 14, 2005 | 24.90 | 25.56 | 24.69 | 25.55 | 484,355 | +0.68(+2.75%) |
Oct 13, 2005 | 24.81 | 25.27 | 24.64 | 24.87 | 479,099 | -0.02(-0.09%) |
Oct 12, 2005 | 24.96 | 25.27 | 24.50 | 24.89 | 431,136 | -0.20(-0.79%) |
Oct 11, 2005 | 25.36 | 25.50 | 25.00 | 25.09 | 385,539 | -0.25(-0.99%) |
Oct 10, 2005 | 25.14 | 25.62 | 25.01 | 25.34 | 420,492 | +0.27(+1.09%) |
Oct 07, 2005 | 25.20 | 25.34 | 24.77 | 25.07 | 783,430 | +0.33(+1.35%) |
Oct 06, 2005 | 25.54 | 25.58 | 24.44 | 24.73 | 955,964 | -0.80(-3.13%) |
Oct 05, 2005 | 26.03 | 26.18 | 25.53 | 25.53 | 526,010 | -0.50(-1.93%) |
Oct 04, 2005 | 26.57 | 26.90 | 26.03 | 26.03 | 354,790 | -0.53(-1.98%) |