Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.56 | 22.70 | 21.37 | 22.04 | 474,983 | -0.66(-2.91%) |
Dec 29, 2005 | 23.09 | 23.48 | 22.55 | 22.70 | 240,170 | -0.46(-1.99%) |
Dec 28, 2005 | 24.22 | 24.22 | 23.02 | 23.16 | 230,900 | -1.10(-4.53%) |
Dec 27, 2005 | 25.00 | 25.19 | 24.23 | 24.26 | 196,000 | -0.77(-3.08%) |
Dec 23, 2005 | 25.00 | 25.37 | 24.75 | 25.03 | 118,163 | +0.03(+0.12%) |
Dec 22, 2005 | 24.55 | 25.00 | 24.55 | 25.00 | 174,246 | +0.35(+1.42%) |
Dec 21, 2005 | 23.89 | 24.80 | 23.89 | 24.65 | 120,623 | +0.76(+3.18%) |
Dec 20, 2005 | 23.73 | 24.26 | 22.88 | 23.89 | 166,423 | +0.11(+0.46%) |
Dec 19, 2005 | 24.71 | 24.82 | 23.76 | 23.78 | 250,817 | -0.88(-3.57%) |
Dec 16, 2005 | 25.15 | 25.33 | 24.51 | 24.66 | 416,551 | -0.51(-2.03%) |
Dec 15, 2005 | 25.44 | 25.44 | 24.77 | 25.17 | 272,303 | +0.53(+2.15%) |
Dec 14, 2005 | 24.21 | 24.75 | 23.67 | 24.64 | 171,943 | +0.43(+1.78%) |
Dec 13, 2005 | 24.37 | 24.45 | 23.53 | 24.21 | 151,060 | -0.10(-0.41%) |
Dec 12, 2005 | 24.29 | 24.60 | 24.06 | 24.31 | 98,642 | +0.19(+0.79%) |
Dec 09, 2005 | 24.38 | 24.43 | 23.79 | 24.12 | 118,924 | +0.24(+1.01%) |
Dec 08, 2005 | 23.49 | 24.39 | 23.43 | 23.88 | 295,473 | +0.29(+1.23%) |
Dec 07, 2005 | 23.02 | 23.59 | 23.02 | 23.59 | 115,200 | +0.45(+1.94%) |
Dec 06, 2005 | 22.76 | 23.32 | 22.71 | 23.14 | 120,868 | +0.31(+1.36%) |
Dec 05, 2005 | 22.76 | 23.17 | 22.65 | 22.83 | 86,608 | +0.07(+0.31%) |
Dec 02, 2005 | 23.12 | 23.12 | 22.55 | 22.76 | 107,261 | -0.23(-1.00%) |
Dec 01, 2005 | 22.11 | 23.10 | 21.20 | 22.99 | 333,752 | +0.89(+4.03%) |
Nov 30, 2005 | 23.34 | 23.96 | 22.09 | 22.10 | 437,378 | -1.07(-4.62%) |
Nov 29, 2005 | 22.76 | 23.41 | 22.76 | 23.17 | 130,110 | +0.36(+1.58%) |
Nov 28, 2005 | 23.01 | 23.35 | 22.60 | 22.81 | 121,803 | -0.22(-0.96%) |
Nov 25, 2005 | 23.13 | 23.35 | 22.70 | 23.03 | 37,615 | -0.06(-0.26%) |
Nov 23, 2005 | 23.68 | 23.81 | 23.03 | 23.09 | 202,131 | -0.53(-2.24%) |
Nov 22, 2005 | 22.14 | 23.79 | 22.14 | 23.62 | 434,496 | +1.37(+6.16%) |
Nov 21, 2005 | 21.55 | 22.62 | 21.55 | 22.25 | 236,516 | +0.64(+2.96%) |
Nov 18, 2005 | 21.86 | 22.05 | 20.75 | 21.61 | 679,069 | -0.10(-0.46%) |
Nov 17, 2005 | 21.04 | 22.02 | 21.01 | 21.71 | 243,008 | +0.70(+3.33%) |
Nov 16, 2005 | 20.70 | 21.13 | 20.24 | 21.01 | 252,627 | +0.26(+1.25%) |
Nov 15, 2005 | 20.97 | 21.09 | 20.28 | 20.75 | 380,946 | -0.29(-1.38%) |
Nov 14, 2005 | 21.30 | 21.36 | 20.94 | 21.04 | 157,708 | -0.06(-0.28%) |
Nov 11, 2005 | 21.05 | 21.41 | 21.00 | 21.10 | 129,802 | +0.02(+0.09%) |
Nov 10, 2005 | 21.00 | 21.42 | 20.30 | 21.08 | 351,489 | -0.02(-0.09%) |
Nov 09, 2005 | 20.98 | 21.42 | 20.70 | 21.10 | 286,092 | +0.08(+0.38%) |
Nov 08, 2005 | 20.58 | 21.25 | 20.32 | 21.02 | 396,952 | +0.21(+1.01%) |
Nov 07, 2005 | 19.44 | 20.89 | 19.26 | 20.81 | 553,129 | +1.64(+8.56%) |
Nov 04, 2005 | 18.50 | 19.75 | 18.37 | 19.17 | 1,224,667 | +0.84(+4.58%) |
Nov 03, 2005 | 18.64 | 18.64 | 18.02 | 18.33 | 678,876 | -0.14(-0.76%) |
Nov 02, 2005 | 20.84 | 21.72 | 18.10 | 18.47 | 1,491,540 | -2.52(-12.01%) |
Nov 01, 2005 | 21.53 | 22.02 | 20.93 | 20.99 | 163,744 | -0.54(-2.51%) |
Oct 31, 2005 | 22.21 | 22.95 | 21.46 | 21.53 | 450,107 | -0.79(-3.54%) |
Oct 28, 2005 | 22.05 | 23.09 | 22.00 | 22.32 | 879,017 | +0.27(+1.22%) |
Oct 27, 2005 | 23.60 | 23.61 | 21.91 | 22.05 | 547,576 | -1.55(-6.57%) |
Oct 26, 2005 | 24.60 | 24.60 | 23.45 | 23.60 | 347,897 | -1.15(-4.65%) |
Oct 25, 2005 | 25.25 | 25.41 | 24.61 | 24.75 | 191,408 | -0.62(-2.44%) |
Oct 24, 2005 | 25.53 | 26.02 | 25.08 | 25.37 | 302,305 | -0.27(-1.05%) |
Oct 21, 2005 | 26.29 | 26.42 | 24.55 | 25.64 | 387,372 | -0.67(-2.55%) |
Oct 20, 2005 | 26.75 | 26.80 | 25.99 | 26.31 | 295,798 | -0.42(-1.57%) |
Oct 19, 2005 | 25.63 | 27.31 | 25.47 | 26.73 | 350,598 | +0.91(+3.52%) |
Oct 18, 2005 | 27.00 | 27.00 | 25.49 | 25.82 | 489,035 | -1.16(-4.30%) |
Oct 17, 2005 | 25.96 | 27.88 | 25.93 | 26.98 | 442,522 | +1.08(+4.17%) |
Oct 14, 2005 | 25.04 | 26.17 | 24.78 | 25.90 | 477,145 | +1.12(+4.52%) |
Oct 13, 2005 | 24.77 | 25.25 | 24.36 | 24.78 | 274,170 | +0.13(+0.53%) |
Oct 12, 2005 | 24.65 | 25.20 | 23.66 | 24.65 | 455,592 | -0.12(-0.48%) |
Oct 11, 2005 | 25.43 | 25.60 | 24.66 | 24.77 | 264,921 | -0.78(-3.05%) |
Oct 10, 2005 | 26.50 | 27.02 | 25.14 | 25.55 | 363,896 | -0.87(-3.29%) |
Oct 07, 2005 | 26.24 | 27.50 | 26.02 | 26.42 | 332,721 | +0.10(+0.38%) |
Oct 06, 2005 | 27.75 | 28.29 | 25.74 | 26.32 | 688,619 | -1.43(-5.15%) |
Oct 05, 2005 | 28.46 | 28.51 | 27.75 | 27.75 | 177,636 | -0.81(-2.84%) |
Oct 04, 2005 | 28.51 | 29.88 | 28.50 | 28.56 | 536,447 | -0.50(-1.72%) |