Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 24.43 | 24.43 | 23.92 | 23.94 | 863,641 | -0.65(-2.64%) |
Dec 29, 2005 | 24.86 | 24.88 | 24.52 | 24.59 | 290,220 | -0.28(-1.11%) |
Dec 28, 2005 | 24.71 | 24.90 | 24.56 | 24.86 | 313,260 | +0.29(+1.17%) |
Dec 27, 2005 | 24.92 | 25.03 | 24.58 | 24.58 | 301,511 | -0.28(-1.11%) |
Dec 23, 2005 | 24.71 | 24.87 | 24.51 | 24.85 | 644,069 | +0.24(+0.96%) |
Dec 22, 2005 | 24.87 | 24.98 | 24.54 | 24.62 | 705,866 | -0.12(-0.50%) |
Dec 21, 2005 | 24.60 | 24.94 | 24.60 | 24.74 | 540,157 | +0.16(+0.64%) |
Dec 20, 2005 | 24.38 | 24.88 | 24.27 | 24.58 | 1,006,157 | +0.19(+0.78%) |
Dec 19, 2005 | 25.00 | 25.00 | 24.23 | 24.39 | 484,768 | -0.61(-2.44%) |
Dec 16, 2005 | 25.13 | 25.14 | 24.92 | 25.00 | 596,004 | -0.01(-0.03%) |
Dec 15, 2005 | 25.07 | 25.17 | 24.77 | 25.01 | 417,477 | -0.09(-0.37%) |
Dec 14, 2005 | 24.97 | 25.24 | 24.67 | 25.10 | 319,059 | +0.13(+0.53%) |
Dec 13, 2005 | 24.67 | 25.00 | 24.62 | 24.97 | 470,425 | +0.29(+1.20%) |
Dec 12, 2005 | 24.61 | 24.82 | 24.41 | 24.67 | 501,247 | +0.07(+0.27%) |
Dec 09, 2005 | 24.39 | 24.71 | 24.01 | 24.61 | 908,807 | +0.26(+1.05%) |
Dec 08, 2005 | 25.07 | 25.17 | 24.16 | 24.35 | 1,127,769 | -0.71(-2.85%) |
Dec 07, 2005 | 25.23 | 25.24 | 24.84 | 25.07 | 724,482 | -0.16(-0.62%) |
Dec 06, 2005 | 25.07 | 25.59 | 25.05 | 25.23 | 447,079 | +0.16(+0.65%) |
Dec 05, 2005 | 25.07 | 25.11 | 24.68 | 25.06 | 312,040 | -0.04(-0.16%) |
Dec 02, 2005 | 24.93 | 25.14 | 24.83 | 25.10 | 294,492 | +0.17(+0.68%) |
Dec 01, 2005 | 24.45 | 25.18 | 24.61 | 24.93 | 545,955 | +0.48(+1.98%) |
Nov 30, 2005 | 24.56 | 24.77 | 24.37 | 24.45 | 602,260 | -0.07(-0.29%) |
Nov 29, 2005 | 24.64 | 25.10 | 24.40 | 24.52 | 474,239 | -0.06(-0.24%) |
Nov 28, 2005 | 24.88 | 24.94 | 24.31 | 24.58 | 618,892 | -0.26(-1.06%) |
Nov 25, 2005 | 25.38 | 25.41 | 24.83 | 24.84 | 457,150 | -0.61(-2.40%) |
Nov 23, 2005 | 24.31 | 25.71 | 24.30 | 25.45 | 2,288,802 | +1.54(+6.44%) |
Nov 22, 2005 | 23.91 | 24.08 | 23.89 | 23.91 | 428,921 | -0.10(-0.41%) |
Nov 21, 2005 | 23.53 | 24.22 | 23.53 | 24.01 | 511,013 | +0.45(+1.92%) |
Nov 18, 2005 | 23.49 | 23.63 | 23.32 | 23.55 | 641,780 | +0.32(+1.38%) |
Nov 17, 2005 | 23.23 | 23.44 | 23.08 | 23.23 | 567,317 | +0.16(+0.68%) |
Nov 16, 2005 | 22.71 | 23.33 | 22.68 | 23.08 | 772,852 | +0.42(+1.85%) |
Nov 15, 2005 | 22.60 | 23.13 | 22.49 | 22.66 | 1,162,559 | +0.05(+0.23%) |
Nov 14, 2005 | 22.58 | 22.74 | 22.45 | 22.60 | 950,616 | +0.63(+2.86%) |
Nov 11, 2005 | 21.99 | 22.18 | 21.80 | 21.97 | 140,227 | -0.14(-0.65%) |
Nov 10, 2005 | 21.74 | 22.24 | 21.43 | 22.12 | 335,996 | +0.34(+1.56%) |
Nov 09, 2005 | 21.53 | 22.14 | 21.53 | 21.78 | 802,912 | +0.28(+1.31%) |
Nov 08, 2005 | 22.49 | 22.49 | 21.36 | 21.50 | 1,669,605 | -1.15(-5.09%) |
Nov 07, 2005 | 22.25 | 22.68 | 22.20 | 22.65 | 413,357 | +0.41(+1.83%) |
Nov 04, 2005 | 22.35 | 22.45 | 22.09 | 22.24 | 859,826 | -0.24(-1.05%) |
Nov 03, 2005 | 22.72 | 22.80 | 22.45 | 22.48 | 419,461 | -0.14(-0.64%) |
Nov 02, 2005 | 21.99 | 22.76 | 21.95 | 22.62 | 493,618 | +0.60(+2.74%) |
Nov 01, 2005 | 22.09 | 22.14 | 21.77 | 22.02 | 593,868 | -0.14(-0.65%) |
Oct 31, 2005 | 21.81 | 22.48 | 21.81 | 22.16 | 679,011 | +0.40(+1.84%) |
Oct 28, 2005 | 21.71 | 21.95 | 21.53 | 21.76 | 724,329 | +0.16(+0.73%) |
Oct 27, 2005 | 21.61 | 21.73 | 21.50 | 21.61 | 1,403,799 | -0.08(-0.36%) |
Oct 26, 2005 | 21.41 | 21.88 | 21.35 | 21.69 | 777,277 | +0.29(+1.35%) |
Oct 25, 2005 | 21.50 | 21.86 | 21.13 | 21.40 | 1,407,461 | -0.20(-0.91%) |
Oct 24, 2005 | 21.03 | 21.59 | 20.38 | 21.59 | 2,258,743 | +1.61(+8.03%) |
Oct 21, 2005 | 19.72 | 20.24 | 19.65 | 19.99 | 711,207 | +0.28(+1.40%) |
Oct 20, 2005 | 19.58 | 19.82 | 19.53 | 19.71 | 478,359 | +0.16(+0.84%) |
Oct 19, 2005 | 18.84 | 19.55 | 18.74 | 19.55 | 883,325 | +0.64(+3.36%) |
Oct 18, 2005 | 19.33 | 19.34 | 18.68 | 18.91 | 1,041,252 | -0.88(-4.44%) |
Oct 17, 2005 | 19.86 | 19.89 | 19.31 | 19.79 | 288,541 | -0.07(-0.33%) |
Oct 14, 2005 | 19.63 | 19.86 | 19.30 | 19.86 | 407,712 | +0.43(+2.19%) |
Oct 13, 2005 | 19.56 | 19.57 | 18.85 | 19.43 | 695,185 | -0.17(-0.87%) |
Oct 12, 2005 | 19.67 | 19.73 | 19.26 | 19.60 | 688,624 | -0.15(-0.76%) |
Oct 11, 2005 | 20.13 | 20.13 | 19.58 | 19.75 | 1,542,653 | -0.22(-1.12%) |
Oct 10, 2005 | 20.12 | 20.15 | 19.86 | 19.98 | 467,373 | -0.14(-0.72%) |
Oct 07, 2005 | 19.99 | 20.20 | 19.83 | 20.12 | 559,078 | +0.15(+0.75%) |
Oct 06, 2005 | 19.54 | 20.05 | 19.54 | 19.97 | 742,640 | +0.34(+1.74%) |
Oct 05, 2005 | 20.28 | 20.30 | 19.33 | 19.63 | 1,364,584 | -0.87(-4.22%) |
Oct 04, 2005 | 20.37 | 20.68 | 20.32 | 20.49 | 390,622 | +0.12(+0.61%) |