Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 17.25 | 17.50 | 16.75 | 17.00 | 48,254 | -0.50(-2.86%) |
Dec 29, 2005 | 17.00 | 17.50 | 16.95 | 17.50 | 42,163 | +0.25(+1.45%) |
Dec 28, 2005 | 17.75 | 18.00 | 17.00 | 17.25 | 43,304 | -0.75(-4.17%) |
Dec 27, 2005 | 17.50 | 18.75 | 17.00 | 18.00 | 74,480 | -0.75(-4.00%) |
Dec 23, 2005 | 19.50 | 20.00 | 17.25 | 18.75 | 41,801 | -1.00(-5.06%) |
Dec 22, 2005 | 19.50 | 20.00 | 19.49 | 19.75 | 16,763 | +0.25(+1.28%) |
Dec 21, 2005 | 19.75 | 20.00 | 19.50 | 19.50 | 14,958 | +0.00(+0.00%) |
Dec 20, 2005 | 19.75 | 20.25 | 19.50 | 19.50 | 15,424 | -0.25(-1.27%) |
Dec 19, 2005 | 20.25 | 20.75 | 19.75 | 19.75 | 16,135 | -0.75(-3.66%) |
Dec 16, 2005 | 21.00 | 21.25 | 20.25 | 20.50 | 13,674 | -0.25(-1.20%) |
Dec 15, 2005 | 19.75 | 20.75 | 19.75 | 20.75 | 17,817 | +1.00(+5.06%) |
Dec 14, 2005 | 19.50 | 20.50 | 19.50 | 19.75 | 18,533 | +0.00(+0.00%) |
Dec 13, 2005 | 19.75 | 20.75 | 19.75 | 19.75 | 16,508 | +0.00(+0.00%) |
Dec 12, 2005 | 20.00 | 20.25 | 19.75 | 19.75 | 21,113 | +0.00(+0.00%) |
Dec 09, 2005 | 19.50 | 20.50 | 19.00 | 19.75 | 40,075 | +0.00(+0.00%) |
Dec 08, 2005 | 20.75 | 21.75 | 19.73 | 19.75 | 50,050 | -1.00(-4.82%) |
Dec 07, 2005 | 21.00 | 21.50 | 20.75 | 20.75 | 18,161 | -0.50(-2.35%) |
Dec 06, 2005 | 22.25 | 22.50 | 21.00 | 21.25 | 19,329 | -0.25(-1.16%) |
Dec 05, 2005 | 22.50 | 22.50 | 21.25 | 21.50 | 19,281 | +0.00(+0.00%) |
Dec 02, 2005 | 21.75 | 22.25 | 21.50 | 21.50 | 24,623 | -0.25(-1.15%) |
Dec 01, 2005 | 23.50 | 23.50 | 21.75 | 21.75 | 23,564 | -1.00(-4.40%) |
Nov 30, 2005 | 22.25 | 23.00 | 21.50 | 22.75 | 21,719 | +0.50(+2.25%) |
Nov 29, 2005 | 22.75 | 23.00 | 22.00 | 22.25 | 16,100 | -0.50(-2.20%) |
Nov 28, 2005 | 23.75 | 23.75 | 22.75 | 22.75 | 18,261 | -0.75(-3.19%) |
Nov 25, 2005 | 22.50 | 24.25 | 22.50 | 23.50 | 9,011 | +0.25(+1.08%) |
Nov 23, 2005 | 21.75 | 23.50 | 21.25 | 23.25 | 19,925 | +2.00(+9.41%) |
Nov 22, 2005 | 21.50 | 22.00 | 21.00 | 21.25 | 24,539 | +0.25(+1.19%) |
Nov 21, 2005 | 21.75 | 22.00 | 20.75 | 21.00 | 29,639 | -0.50(-2.33%) |
Nov 18, 2005 | 21.50 | 21.75 | 20.75 | 21.50 | 40,189 | +0.75(+3.61%) |
Nov 17, 2005 | 22.25 | 22.50 | 20.50 | 20.75 | 48,376 | -1.50(-6.74%) |
Nov 16, 2005 | 22.50 | 22.75 | 22.00 | 22.25 | 19,859 | -0.50(-2.20%) |
Nov 15, 2005 | 22.75 | 23.25 | 22.48 | 22.75 | 17,939 | +0.00(+0.00%) |
Nov 14, 2005 | 23.25 | 23.50 | 22.50 | 22.75 | 13,600 | -0.50(-2.15%) |
Nov 11, 2005 | 23.00 | 23.75 | 23.00 | 23.25 | 16,571 | +0.50(+2.20%) |
Nov 10, 2005 | 23.50 | 23.50 | 22.50 | 22.75 | 34,574 | +0.25(+1.11%) |
Nov 09, 2005 | 27.25 | 27.50 | 21.75 | 22.50 | 156,866 | -4.50(-16.67%) |
Nov 08, 2005 | 26.25 | 27.25 | 26.00 | 27.00 | 17,499 | +0.75(+2.86%) |
Nov 07, 2005 | 25.50 | 26.25 | 25.50 | 26.25 | 12,093 | +0.50(+1.94%) |
Nov 04, 2005 | 26.00 | 26.97 | 25.75 | 25.75 | 28,154 | -0.25(-0.96%) |
Nov 03, 2005 | 25.75 | 26.00 | 25.25 | 26.00 | 13,987 | +1.00(+4.00%) |
Nov 02, 2005 | 26.50 | 26.50 | 25.00 | 25.00 | 18,955 | +0.25(+1.01%) |
Nov 01, 2005 | 25.00 | 26.25 | 24.75 | 24.75 | 19,953 | -0.50(-1.98%) |
Oct 31, 2005 | 25.50 | 25.50 | 24.75 | 25.25 | 19,248 | -0.25(-0.98%) |
Oct 28, 2005 | 25.75 | 25.75 | 25.00 | 25.50 | 17,185 | +0.25(+0.99%) |
Oct 27, 2005 | 25.25 | 25.75 | 25.00 | 25.25 | 10,677 | +0.00(+0.00%) |
Oct 26, 2005 | 25.75 | 25.75 | 25.25 | 25.25 | 13,345 | +0.00(+0.00%) |
Oct 25, 2005 | 26.00 | 26.00 | 25.25 | 25.25 | 13,369 | -0.50(-1.94%) |
Oct 24, 2005 | 25.75 | 26.25 | 25.25 | 25.75 | 15,309 | +0.00(+0.00%) |
Oct 21, 2005 | 26.25 | 26.50 | 25.50 | 25.75 | 9,154 | +0.00(+0.00%) |
Oct 20, 2005 | 27.00 | 27.00 | 25.75 | 25.75 | 24,876 | +0.75(+3.00%) |
Oct 19, 2005 | 25.50 | 25.75 | 24.50 | 25.00 | 26,071 | -0.75(-2.91%) |
Oct 18, 2005 | 26.00 | 26.25 | 25.25 | 25.75 | 14,389 | +0.25(+0.98%) |
Oct 17, 2005 | 26.00 | 26.25 | 25.50 | 25.50 | 10,925 | -0.50(-1.92%) |
Oct 14, 2005 | 25.50 | 26.25 | 25.50 | 26.00 | 13,463 | +0.50(+1.96%) |
Oct 13, 2005 | 25.75 | 26.00 | 25.50 | 25.50 | 13,086 | -0.25(-0.97%) |
Oct 12, 2005 | 26.25 | 26.75 | 25.50 | 25.75 | 20,727 | -0.75(-2.83%) |
Oct 11, 2005 | 26.75 | 27.00 | 26.25 | 26.50 | 12,349 | -0.25(-0.93%) |
Oct 10, 2005 | 27.25 | 27.25 | 26.50 | 26.75 | 12,274 | +0.00(+0.00%) |
Oct 07, 2005 | 26.75 | 27.50 | 26.25 | 26.75 | 20,870 | -0.25(-0.93%) |
Oct 06, 2005 | 27.50 | 27.50 | 26.50 | 27.00 | 13,318 | +0.00(+0.00%) |
Oct 05, 2005 | 27.50 | 27.50 | 26.75 | 27.00 | 9,035 | +0.00(+0.00%) |
Oct 04, 2005 | 26.75 | 27.75 | 26.75 | 27.00 | 10,560 | +0.00(+0.00%) |