Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.42 | 27.85 | 26.61 | 27.67 | 963,449 | +0.19(+0.69%) |
Dec 29, 2005 | 28.20 | 28.26 | 27.44 | 27.48 | 517,127 | -0.64(-2.28%) |
Dec 28, 2005 | 28.15 | 28.38 | 27.55 | 28.12 | 767,200 | -0.08(-0.28%) |
Dec 27, 2005 | 28.90 | 29.10 | 27.99 | 28.20 | 612,800 | -0.59(-2.05%) |
Dec 23, 2005 | 29.03 | 29.24 | 28.63 | 28.79 | 566,871 | -0.13(-0.45%) |
Dec 22, 2005 | 27.98 | 29.00 | 27.84 | 28.92 | 1,112,949 | +1.01(+3.62%) |
Dec 21, 2005 | 27.38 | 28.00 | 27.03 | 27.91 | 1,222,397 | +0.53(+1.94%) |
Dec 20, 2005 | 27.00 | 27.52 | 26.67 | 27.38 | 910,183 | +0.29(+1.07%) |
Dec 19, 2005 | 27.68 | 27.84 | 27.00 | 27.09 | 998,366 | -0.60(-2.17%) |
Dec 16, 2005 | 27.79 | 28.00 | 27.34 | 27.69 | 1,551,381 | -0.01(-0.04%) |
Dec 15, 2005 | 27.48 | 28.00 | 27.27 | 27.70 | 1,504,776 | +0.35(+1.28%) |
Dec 14, 2005 | 27.49 | 27.83 | 27.25 | 27.35 | 1,622,975 | +0.09(+0.33%) |
Dec 13, 2005 | 26.70 | 27.48 | 26.11 | 27.26 | 1,268,414 | +1.01(+3.85%) |
Dec 12, 2005 | 26.58 | 26.71 | 26.00 | 26.25 | 1,043,248 | -0.23(-0.87%) |
Dec 09, 2005 | 25.74 | 26.55 | 25.73 | 26.48 | 950,010 | +0.62(+2.40%) |
Dec 08, 2005 | 25.68 | 26.05 | 25.26 | 25.86 | 2,106,310 | +0.76(+3.03%) |
Dec 07, 2005 | 25.20 | 25.42 | 24.69 | 25.10 | 801,289 | +0.36(+1.46%) |
Dec 06, 2005 | 25.07 | 25.14 | 24.55 | 24.74 | 1,271,248 | -0.44(-1.75%) |
Dec 05, 2005 | 25.04 | 25.26 | 24.71 | 25.18 | 720,815 | +0.14(+0.56%) |
Dec 02, 2005 | 25.65 | 25.75 | 24.80 | 25.04 | 1,390,172 | -0.66(-2.57%) |
Dec 01, 2005 | 25.55 | 25.80 | 25.16 | 25.70 | 1,323,597 | +0.20(+0.78%) |
Nov 30, 2005 | 25.25 | 25.57 | 24.78 | 25.50 | 1,874,599 | +0.34(+1.35%) |
Nov 29, 2005 | 25.54 | 25.59 | 24.80 | 25.16 | 1,319,274 | -0.19(-0.75%) |
Nov 28, 2005 | 26.24 | 26.24 | 24.88 | 25.35 | 1,781,369 | -0.69(-2.65%) |
Nov 25, 2005 | 26.32 | 26.32 | 26.00 | 26.04 | 371,771 | -0.22(-0.84%) |
Nov 23, 2005 | 26.26 | 26.46 | 25.95 | 26.26 | 869,813 | -0.11(-0.42%) |
Nov 22, 2005 | 26.29 | 26.50 | 25.88 | 26.37 | 1,345,775 | +0.17(+0.65%) |
Nov 21, 2005 | 24.94 | 26.22 | 24.81 | 26.20 | 2,711,062 | -0.62(-2.31%) |
Nov 18, 2005 | 27.16 | 27.17 | 25.94 | 26.82 | 1,379,082 | +0.69(+2.64%) |
Nov 17, 2005 | 25.21 | 26.27 | 25.19 | 26.13 | 1,829,324 | +1.07(+4.27%) |
Nov 16, 2005 | 25.33 | 25.93 | 24.68 | 25.06 | 2,345,252 | -0.93(-3.58%) |
Nov 15, 2005 | 26.23 | 26.90 | 25.65 | 25.99 | 1,647,554 | -0.20(-0.76%) |
Nov 14, 2005 | 26.90 | 27.00 | 25.90 | 26.19 | 1,459,282 | -0.14(-0.53%) |
Nov 11, 2005 | 26.00 | 26.58 | 25.21 | 26.33 | 2,114,429 | +0.73(+2.85%) |
Nov 10, 2005 | 25.57 | 25.86 | 24.90 | 25.60 | 1,891,318 | +0.03(+0.12%) |
Nov 09, 2005 | 24.74 | 25.70 | 24.62 | 25.57 | 2,274,553 | +1.00(+4.07%) |
Nov 08, 2005 | 24.49 | 24.72 | 24.08 | 24.57 | 1,299,204 | +0.08(+0.33%) |
Nov 07, 2005 | 24.02 | 24.50 | 23.92 | 24.49 | 1,372,578 | +0.61(+2.55%) |
Nov 04, 2005 | 23.88 | 24.23 | 23.14 | 23.88 | 1,095,445 | +0.09(+0.38%) |
Nov 03, 2005 | 24.37 | 24.50 | 23.50 | 23.79 | 911,363 | -0.21(-0.88%) |
Nov 02, 2005 | 23.41 | 24.47 | 23.30 | 24.00 | 1,519,348 | +0.65(+2.78%) |
Nov 01, 2005 | 22.77 | 24.23 | 22.25 | 23.35 | 1,391,572 | +0.60(+2.64%) |
Oct 31, 2005 | 21.70 | 22.98 | 21.70 | 22.75 | 890,451 | +1.05(+4.84%) |
Oct 28, 2005 | 22.26 | 22.50 | 21.11 | 21.70 | 1,044,927 | -0.56(-2.52%) |
Oct 27, 2005 | 22.27 | 23.10 | 22.20 | 22.26 | 1,176,591 | -0.14(-0.62%) |
Oct 26, 2005 | 23.48 | 23.48 | 21.89 | 22.40 | 1,969,396 | -1.19(-5.04%) |
Oct 25, 2005 | 23.55 | 24.00 | 23.27 | 23.59 | 965,889 | +0.10(+0.43%) |
Oct 24, 2005 | 22.37 | 23.60 | 22.37 | 23.49 | 1,366,767 | +1.14(+5.10%) |
Oct 21, 2005 | 22.30 | 22.62 | 21.53 | 22.35 | 1,519,459 | +0.05(+0.22%) |
Oct 20, 2005 | 22.68 | 22.82 | 22.23 | 22.30 | 865,950 | -0.46(-2.02%) |
Oct 19, 2005 | 22.47 | 22.80 | 21.40 | 22.76 | 1,185,650 | +0.21(+0.93%) |
Oct 18, 2005 | 22.54 | 22.95 | 22.37 | 22.55 | 1,027,995 | -0.08(-0.35%) |
Oct 17, 2005 | 22.82 | 23.06 | 22.00 | 22.63 | 1,048,538 | -0.07(-0.31%) |
Oct 14, 2005 | 22.44 | 23.29 | 22.15 | 22.70 | 1,868,939 | +0.57(+2.58%) |
Oct 13, 2005 | 20.86 | 22.15 | 20.80 | 22.13 | 2,654,858 | +1.34(+6.45%) |
Oct 12, 2005 | 21.95 | 22.00 | 20.31 | 20.79 | 2,598,798 | -0.08(-0.38%) |
Oct 11, 2005 | 21.36 | 21.70 | 20.60 | 20.87 | 1,232,052 | -0.42(-1.97%) |
Oct 10, 2005 | 21.67 | 22.00 | 21.08 | 21.29 | 629,132 | -0.22(-1.02%) |
Oct 07, 2005 | 21.28 | 22.55 | 21.02 | 21.51 | 1,540,968 | +0.23(+1.08%) |
Oct 06, 2005 | 22.36 | 22.46 | 20.85 | 21.28 | 2,619,216 | -1.07(-4.79%) |
Oct 05, 2005 | 24.44 | 24.52 | 22.35 | 22.35 | 2,217,304 | -2.03(-8.33%) |
Oct 04, 2005 | 24.68 | 25.67 | 24.21 | 24.38 | 5,388,827 | +0.07(+0.29%) |