Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.32 | 25.84 | 25.16 | 25.53 | 67,516 | +0.03(+0.12%) |
Dec 29, 2005 | 25.65 | 25.97 | 25.35 | 25.50 | 33,790 | -0.04(-0.16%) |
Dec 28, 2005 | 25.32 | 25.61 | 24.66 | 25.54 | 55,800 | +0.04(+0.16%) |
Dec 27, 2005 | 25.72 | 26.20 | 25.06 | 25.50 | 87,400 | -0.07(-0.27%) |
Dec 23, 2005 | 25.00 | 25.75 | 25.00 | 25.57 | 78,972 | +0.49(+1.95%) |
Dec 22, 2005 | 24.75 | 25.09 | 24.50 | 25.08 | 78,637 | +0.43(+1.74%) |
Dec 21, 2005 | 24.22 | 24.75 | 23.86 | 24.65 | 132,899 | +0.55(+2.29%) |
Dec 20, 2005 | 23.36 | 25.40 | 23.36 | 24.10 | 572,324 | -0.14(-0.58%) |
Dec 19, 2005 | 24.00 | 24.98 | 22.21 | 24.24 | 727,985 | +0.08(+0.33%) |
Dec 16, 2005 | 24.75 | 25.14 | 23.88 | 24.16 | 194,002 | -0.51(-2.07%) |
Dec 15, 2005 | 26.20 | 27.17 | 24.56 | 24.67 | 388,210 | -1.15(-4.45%) |
Dec 14, 2005 | 24.53 | 25.97 | 24.21 | 25.82 | 223,682 | +1.61(+6.65%) |
Dec 13, 2005 | 24.23 | 24.50 | 23.80 | 24.21 | 43,854 | +0.09(+0.37%) |
Dec 12, 2005 | 24.17 | 24.57 | 23.91 | 24.12 | 66,169 | +0.12(+0.50%) |
Dec 09, 2005 | 24.83 | 24.86 | 23.79 | 24.00 | 117,353 | -0.72(-2.91%) |
Dec 08, 2005 | 23.81 | 24.83 | 23.78 | 24.72 | 128,495 | +0.91(+3.82%) |
Dec 07, 2005 | 23.06 | 24.43 | 22.92 | 23.81 | 182,727 | +0.75(+3.25%) |
Dec 06, 2005 | 22.42 | 23.22 | 22.29 | 23.06 | 111,591 | +0.73(+3.27%) |
Dec 05, 2005 | 22.21 | 22.38 | 22.02 | 22.33 | 63,082 | +0.29(+1.32%) |
Dec 02, 2005 | 22.24 | 22.29 | 21.80 | 22.04 | 70,500 | -0.25(-1.12%) |
Dec 01, 2005 | 20.88 | 22.99 | 20.61 | 22.29 | 215,401 | +1.68(+8.15%) |
Nov 30, 2005 | 19.82 | 20.71 | 19.70 | 20.61 | 42,304 | +0.77(+3.88%) |
Nov 29, 2005 | 19.91 | 20.20 | 19.81 | 19.84 | 48,551 | -0.16(-0.80%) |
Nov 28, 2005 | 19.99 | 20.40 | 19.80 | 20.00 | 103,449 | -0.07(-0.35%) |
Nov 25, 2005 | 19.96 | 20.16 | 19.75 | 20.07 | 16,335 | +0.31(+1.57%) |
Nov 23, 2005 | 19.97 | 20.01 | 19.75 | 19.76 | 24,425 | -0.33(-1.64%) |
Nov 22, 2005 | 19.75 | 20.22 | 19.73 | 20.09 | 46,810 | +0.28(+1.41%) |
Nov 21, 2005 | 20.10 | 20.15 | 19.70 | 19.81 | 33,112 | -0.29(-1.44%) |
Nov 18, 2005 | 20.15 | 20.15 | 19.90 | 20.10 | 43,850 | +0.14(+0.70%) |
Nov 17, 2005 | 20.05 | 20.17 | 19.71 | 19.96 | 85,321 | -0.09(-0.45%) |
Nov 16, 2005 | 19.85 | 20.46 | 19.64 | 20.05 | 33,858 | +0.09(+0.45%) |
Nov 15, 2005 | 20.25 | 20.59 | 19.90 | 19.96 | 60,218 | -0.27(-1.33%) |
Nov 14, 2005 | 21.11 | 21.18 | 20.00 | 20.23 | 49,963 | -0.75(-3.57%) |
Nov 11, 2005 | 20.88 | 21.10 | 20.51 | 20.98 | 60,375 | +0.04(+0.19%) |
Nov 10, 2005 | 22.25 | 22.70 | 20.21 | 20.94 | 235,256 | -1.36(-6.10%) |
Nov 09, 2005 | 22.34 | 22.55 | 21.85 | 22.30 | 43,292 | -0.14(-0.62%) |
Nov 08, 2005 | 22.72 | 22.75 | 22.34 | 22.44 | 46,597 | -0.39(-1.71%) |
Nov 07, 2005 | 22.87 | 23.63 | 22.65 | 22.83 | 63,006 | +0.13(+0.57%) |
Nov 04, 2005 | 22.50 | 22.84 | 22.50 | 22.70 | 49,866 | +0.12(+0.53%) |
Nov 03, 2005 | 23.14 | 23.20 | 22.51 | 22.58 | 54,855 | -0.39(-1.70%) |
Nov 02, 2005 | 23.22 | 23.78 | 22.67 | 22.97 | 78,595 | -0.49(-2.09%) |
Nov 01, 2005 | 21.73 | 23.46 | 21.50 | 23.46 | 159,049 | +1.61(+7.37%) |
Oct 31, 2005 | 21.69 | 21.95 | 21.13 | 21.85 | 83,927 | +0.29(+1.35%) |
Oct 28, 2005 | 21.50 | 21.73 | 21.43 | 21.56 | 44,100 | +0.24(+1.13%) |
Oct 27, 2005 | 22.25 | 22.58 | 21.09 | 21.32 | 59,949 | -1.13(-5.03%) |
Oct 26, 2005 | 22.63 | 22.88 | 22.01 | 22.45 | 115,533 | -0.48(-2.09%) |
Oct 25, 2005 | 22.58 | 22.93 | 22.01 | 22.93 | 84,553 | +0.35(+1.55%) |
Oct 24, 2005 | 21.79 | 22.70 | 21.65 | 22.58 | 142,227 | +0.80(+3.67%) |
Oct 21, 2005 | 21.80 | 21.89 | 21.16 | 21.78 | 91,787 | -0.02(-0.09%) |
Oct 20, 2005 | 21.76 | 21.83 | 21.17 | 21.80 | 149,827 | +0.17(+0.79%) |
Oct 19, 2005 | 21.23 | 21.66 | 20.26 | 21.63 | 133,374 | +0.28(+1.31%) |
Oct 18, 2005 | 20.16 | 21.78 | 20.16 | 21.35 | 259,813 | +1.64(+8.32%) |
Oct 17, 2005 | 19.06 | 20.00 | 19.06 | 19.71 | 49,305 | +0.36(+1.86%) |
Oct 14, 2005 | 19.67 | 19.67 | 18.87 | 19.35 | 36,835 | +0.10(+0.52%) |
Oct 13, 2005 | 18.30 | 19.72 | 17.92 | 19.25 | 66,786 | +0.81(+4.39%) |
Oct 12, 2005 | 19.67 | 19.70 | 18.09 | 18.44 | 133,760 | -1.44(-7.24%) |
Oct 11, 2005 | 20.36 | 20.36 | 19.84 | 19.88 | 74,341 | -0.48(-2.36%) |
Oct 10, 2005 | 20.05 | 20.56 | 19.72 | 20.36 | 58,948 | +0.25(+1.24%) |
Oct 07, 2005 | 19.59 | 20.11 | 19.59 | 20.11 | 48,523 | +0.47(+2.39%) |
Oct 06, 2005 | 19.83 | 19.83 | 19.44 | 19.64 | 138,255 | -0.18(-0.91%) |
Oct 05, 2005 | 19.55 | 19.82 | 19.39 | 19.82 | 241,723 | +0.17(+0.87%) |
Oct 04, 2005 | 20.26 | 20.43 | 19.51 | 19.65 | 243,417 | -0.61(-3.01%) |