Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.92 | 28.99 | 28.38 | 28.46 | 72,978 | -0.59(-2.02%) |
Dec 29, 2005 | 29.46 | 29.52 | 29.05 | 29.05 | 45,287 | -0.31(-1.07%) |
Dec 28, 2005 | 29.52 | 29.60 | 29.13 | 29.36 | 75,096 | +0.31(+1.08%) |
Dec 27, 2005 | 29.40 | 29.62 | 28.95 | 29.05 | 74,200 | -0.34(-1.17%) |
Dec 23, 2005 | 29.71 | 29.91 | 29.15 | 29.39 | 41,379 | -0.10(-0.34%) |
Dec 22, 2005 | 29.90 | 30.03 | 28.98 | 29.49 | 60,995 | -0.30(-1.02%) |
Dec 21, 2005 | 29.58 | 29.81 | 29.25 | 29.80 | 83,871 | +0.48(+1.65%) |
Dec 20, 2005 | 29.84 | 29.86 | 29.07 | 29.31 | 73,855 | -0.56(-1.88%) |
Dec 19, 2005 | 30.50 | 30.81 | 29.34 | 29.88 | 156,317 | -0.22(-0.73%) |
Dec 16, 2005 | 30.59 | 30.80 | 30.09 | 30.09 | 395,292 | -0.54(-1.76%) |
Dec 15, 2005 | 30.94 | 31.14 | 30.20 | 30.63 | 112,758 | -0.06(-0.20%) |
Dec 14, 2005 | 31.09 | 31.17 | 30.56 | 30.70 | 111,802 | -0.28(-0.91%) |
Dec 13, 2005 | 31.08 | 31.09 | 30.70 | 30.98 | 240,850 | +0.10(+0.33%) |
Dec 12, 2005 | 31.49 | 31.57 | 30.80 | 30.88 | 79,564 | -0.46(-1.47%) |
Dec 09, 2005 | 30.88 | 31.45 | 30.80 | 31.34 | 145,786 | +0.29(+0.93%) |
Dec 08, 2005 | 31.19 | 31.52 | 30.74 | 31.05 | 57,298 | -0.17(-0.55%) |
Dec 07, 2005 | 31.31 | 31.45 | 31.06 | 31.22 | 59,606 | -0.23(-0.72%) |
Dec 06, 2005 | 31.31 | 31.65 | 31.20 | 31.45 | 118,872 | +0.37(+1.18%) |
Dec 05, 2005 | 31.18 | 31.40 | 30.68 | 31.08 | 115,809 | -0.28(-0.90%) |
Dec 02, 2005 | 31.49 | 31.49 | 30.92 | 31.36 | 46,892 | +0.08(+0.25%) |
Dec 01, 2005 | 30.99 | 31.49 | 30.81 | 31.28 | 124,040 | +0.57(+1.86%) |
Nov 30, 2005 | 30.77 | 31.18 | 30.48 | 30.71 | 104,257 | +0.13(+0.41%) |
Nov 29, 2005 | 30.17 | 30.73 | 30.15 | 30.59 | 68,217 | +0.62(+2.06%) |
Nov 28, 2005 | 30.64 | 30.82 | 29.89 | 29.97 | 75,098 | -0.67(-2.19%) |
Nov 25, 2005 | 30.88 | 30.88 | 30.64 | 30.64 | 10,606 | -0.29(-0.94%) |
Nov 23, 2005 | 30.66 | 31.06 | 30.57 | 30.93 | 45,834 | +0.20(+0.66%) |
Nov 22, 2005 | 30.64 | 31.15 | 30.37 | 30.73 | 90,633 | +0.01(+0.03%) |
Nov 21, 2005 | 30.17 | 30.73 | 29.56 | 30.72 | 84,720 | +0.34(+1.11%) |
Nov 18, 2005 | 30.12 | 30.71 | 29.60 | 30.38 | 106,772 | +0.68(+2.29%) |
Nov 17, 2005 | 29.36 | 30.25 | 29.34 | 29.70 | 85,873 | +0.43(+1.47%) |
Nov 16, 2005 | 29.62 | 29.70 | 28.59 | 29.27 | 65,436 | -0.48(-1.63%) |
Nov 15, 2005 | 29.92 | 30.49 | 29.33 | 29.76 | 74,735 | +0.02(+0.05%) |
Nov 14, 2005 | 30.52 | 30.59 | 29.42 | 29.74 | 100,680 | -0.74(-2.44%) |
Nov 11, 2005 | 31.23 | 31.23 | 30.38 | 30.48 | 92,967 | -0.55(-1.79%) |
Nov 10, 2005 | 29.48 | 31.05 | 29.05 | 31.04 | 95,807 | +1.64(+5.58%) |
Nov 09, 2005 | 28.87 | 30.05 | 28.81 | 29.40 | 82,719 | +0.59(+2.06%) |
Nov 08, 2005 | 29.01 | 29.52 | 28.69 | 28.80 | 104,615 | +0.18(+0.63%) |
Nov 07, 2005 | 28.20 | 28.72 | 28.14 | 28.62 | 118,082 | +0.52(+1.86%) |
Nov 04, 2005 | 28.18 | 28.23 | 27.64 | 28.10 | 101,592 | +0.07(+0.25%) |
Nov 03, 2005 | 28.06 | 28.40 | 27.90 | 28.03 | 84,720 | -0.20(-0.72%) |
Nov 02, 2005 | 27.92 | 28.57 | 27.81 | 28.23 | 102,057 | +0.47(+1.69%) |
Nov 01, 2005 | 27.91 | 28.12 | 27.51 | 27.76 | 106,431 | -0.33(-1.17%) |
Oct 31, 2005 | 27.81 | 28.35 | 27.81 | 28.09 | 74,233 | +0.15(+0.53%) |
Oct 28, 2005 | 27.49 | 27.98 | 27.49 | 27.94 | 128,493 | +0.59(+2.17%) |
Oct 27, 2005 | 28.16 | 28.16 | 27.26 | 27.35 | 112,384 | -0.30(-1.07%) |
Oct 26, 2005 | 27.84 | 28.38 | 27.50 | 27.65 | 67,195 | -0.09(-0.34%) |
Oct 25, 2005 | 27.72 | 27.87 | 27.36 | 27.74 | 88,856 | -0.14(-0.50%) |
Oct 24, 2005 | 27.75 | 27.88 | 27.64 | 27.88 | 111,327 | +0.13(+0.48%) |
Oct 21, 2005 | 27.64 | 28.46 | 27.58 | 27.75 | 101,748 | -0.03(-0.11%) |
Oct 20, 2005 | 28.73 | 28.73 | 27.37 | 27.78 | 78,961 | -0.48(-1.69%) |
Oct 19, 2005 | 27.00 | 28.30 | 26.81 | 28.26 | 134,496 | +1.13(+4.15%) |
Oct 18, 2005 | 27.59 | 27.62 | 26.77 | 27.13 | 116,887 | -0.39(-1.42%) |
Oct 17, 2005 | 28.20 | 28.20 | 27.11 | 27.52 | 37,348 | -0.53(-1.89%) |
Oct 14, 2005 | 28.04 | 28.12 | 27.16 | 28.05 | 74,017 | +0.21(+0.76%) |
Oct 13, 2005 | 27.30 | 27.96 | 26.99 | 27.84 | 59,140 | +0.41(+1.48%) |
Oct 12, 2005 | 27.43 | 27.62 | 26.82 | 27.44 | 60,305 | -0.08(-0.28%) |
Oct 11, 2005 | 28.52 | 28.52 | 27.51 | 27.51 | 192,865 | -0.77(-2.74%) |
Oct 10, 2005 | 28.52 | 28.58 | 28.12 | 28.29 | 68,094 | +0.02(+0.08%) |
Oct 07, 2005 | 28.52 | 28.63 | 27.92 | 28.27 | 54,083 | +0.27(+0.95%) |
Oct 06, 2005 | 27.68 | 28.48 | 27.39 | 28.00 | 67,845 | +0.33(+1.19%) |
Oct 05, 2005 | 28.71 | 28.84 | 27.67 | 27.67 | 58,049 | -1.11(-3.86%) |
Oct 04, 2005 | 29.70 | 30.08 | 28.78 | 28.78 | 48,232 | -0.75(-2.54%) |