Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.57 | 29.57 | 29.08 | 29.33 | 292,887 | -0.36(-1.21%) |
Dec 29, 2005 | 29.65 | 29.94 | 29.52 | 29.69 | 295,755 | +0.03(+0.10%) |
Dec 28, 2005 | 29.43 | 29.76 | 29.29 | 29.66 | 200,676 | +0.34(+1.17%) |
Dec 27, 2005 | 29.82 | 30.01 | 29.26 | 29.32 | 306,957 | -0.43(-1.45%) |
Dec 23, 2005 | 29.86 | 30.06 | 29.48 | 29.75 | 154,093 | -0.06(-0.20%) |
Dec 22, 2005 | 29.60 | 29.94 | 29.43 | 29.81 | 285,373 | +0.27(+0.92%) |
Dec 21, 2005 | 29.01 | 29.82 | 29.01 | 29.54 | 405,451 | +0.45(+1.56%) |
Dec 20, 2005 | 28.97 | 29.27 | 28.59 | 29.08 | 445,751 | +0.11(+0.38%) |
Dec 19, 2005 | 29.24 | 29.24 | 28.83 | 28.97 | 461,461 | -0.31(-1.07%) |
Dec 16, 2005 | 29.42 | 29.65 | 29.04 | 29.29 | 625,526 | -0.06(-0.20%) |
Dec 15, 2005 | 29.46 | 29.55 | 28.98 | 29.35 | 377,310 | -0.11(-0.37%) |
Dec 14, 2005 | 29.29 | 29.87 | 29.26 | 29.46 | 580,856 | +0.12(+0.42%) |
Dec 13, 2005 | 28.53 | 29.65 | 28.45 | 29.33 | 831,258 | +0.92(+3.25%) |
Dec 12, 2005 | 28.73 | 28.75 | 28.22 | 28.41 | 374,851 | -0.27(-0.94%) |
Dec 09, 2005 | 28.22 | 28.73 | 28.22 | 28.68 | 301,356 | +0.49(+1.74%) |
Dec 08, 2005 | 28.24 | 28.55 | 27.74 | 28.19 | 415,834 | +0.02(+0.08%) |
Dec 07, 2005 | 28.21 | 28.45 | 28.01 | 28.17 | 326,765 | -0.06(-0.21%) |
Dec 06, 2005 | 28.15 | 28.47 | 27.90 | 28.23 | 434,959 | +0.26(+0.94%) |
Dec 05, 2005 | 28.12 | 28.12 | 27.41 | 27.96 | 378,130 | -0.34(-1.19%) |
Dec 02, 2005 | 28.55 | 28.56 | 27.84 | 28.30 | 412,965 | -0.29(-1.00%) |
Dec 01, 2005 | 28.05 | 28.67 | 28.21 | 28.59 | 891,229 | +0.53(+1.91%) |
Nov 30, 2005 | 28.29 | 28.62 | 27.67 | 28.05 | 824,837 | +0.25(+0.90%) |
Nov 29, 2005 | 27.67 | 28.40 | 27.57 | 27.80 | 1,148,871 | +0.04(+0.13%) |
Nov 28, 2005 | 26.31 | 28.45 | 26.27 | 27.77 | 1,518,668 | +1.64(+6.28%) |
Nov 25, 2005 | 26.13 | 26.23 | 25.93 | 26.13 | 84,286 | -0.08(-0.31%) |
Nov 23, 2005 | 25.91 | 26.29 | 25.49 | 26.21 | 464,602 | +0.15(+0.59%) |
Nov 22, 2005 | 25.74 | 26.32 | 25.47 | 26.05 | 571,703 | +0.30(+1.17%) |
Nov 21, 2005 | 25.55 | 25.86 | 25.14 | 25.75 | 604,079 | +0.24(+0.95%) |
Nov 18, 2005 | 25.24 | 25.65 | 25.14 | 25.51 | 304,362 | +0.42(+1.66%) |
Nov 17, 2005 | 24.56 | 25.12 | 24.56 | 25.09 | 389,468 | +0.59(+2.39%) |
Nov 16, 2005 | 24.82 | 24.98 | 24.28 | 24.51 | 324,306 | -0.23(-0.95%) |
Nov 15, 2005 | 25.75 | 25.62 | 24.74 | 24.74 | 587,959 | -0.97(-3.76%) |
Nov 14, 2005 | 24.89 | 26.00 | 24.63 | 25.71 | 1,271,545 | +1.46(+6.01%) |
Nov 11, 2005 | 23.90 | 24.25 | 23.77 | 24.25 | 335,372 | +0.45(+1.91%) |
Nov 10, 2005 | 23.42 | 24.05 | 23.18 | 23.80 | 594,516 | +0.37(+1.59%) |
Nov 09, 2005 | 23.36 | 23.74 | 23.26 | 23.42 | 392,883 | -0.04(-0.19%) |
Nov 08, 2005 | 23.59 | 23.59 | 23.24 | 23.47 | 267,477 | -0.31(-1.29%) |
Nov 07, 2005 | 23.79 | 23.86 | 23.47 | 23.78 | 335,645 | -0.01(-0.06%) |
Nov 04, 2005 | 23.62 | 23.79 | 23.48 | 23.79 | 452,171 | +0.10(+0.43%) |
Nov 03, 2005 | 24.74 | 24.78 | 23.64 | 23.69 | 707,764 | -1.11(-4.49%) |
Nov 02, 2005 | 23.98 | 24.80 | 23.98 | 24.80 | 281,548 | +0.80(+3.32%) |
Nov 01, 2005 | 23.83 | 24.12 | 23.72 | 24.00 | 506,678 | +0.12(+0.49%) |
Oct 31, 2005 | 23.34 | 24.02 | 23.34 | 23.89 | 827,569 | -0.10(-0.40%) |
Oct 28, 2005 | 23.67 | 24.12 | 23.45 | 23.98 | 288,652 | +0.44(+1.87%) |
Oct 27, 2005 | 24.17 | 24.17 | 23.54 | 23.54 | 312,831 | -0.67(-2.78%) |
Oct 26, 2005 | 24.04 | 24.74 | 23.92 | 24.22 | 434,822 | +0.13(+0.55%) |
Oct 25, 2005 | 24.08 | 24.19 | 23.69 | 24.08 | 619,242 | -0.07(-0.27%) |
Oct 24, 2005 | 23.50 | 24.15 | 23.50 | 24.15 | 500,394 | +0.71(+3.03%) |
Oct 21, 2005 | 23.18 | 23.73 | 23.18 | 23.44 | 602,303 | +0.37(+1.62%) |
Oct 20, 2005 | 23.39 | 23.50 | 22.86 | 23.07 | 349,442 | -0.43(-1.84%) |
Oct 19, 2005 | 22.88 | 23.50 | 22.42 | 23.50 | 803,253 | +0.48(+2.07%) |
Oct 18, 2005 | 24.30 | 24.30 | 23.00 | 23.02 | 914,588 | -1.15(-4.75%) |
Oct 17, 2005 | 24.27 | 24.78 | 23.95 | 24.17 | 355,043 | -0.10(-0.42%) |
Oct 14, 2005 | 24.25 | 24.56 | 23.64 | 24.27 | 454,630 | +0.21(+0.85%) |
Oct 13, 2005 | 23.68 | 24.24 | 23.59 | 24.07 | 668,968 | +0.73(+3.14%) |
Oct 12, 2005 | 23.59 | 23.74 | 22.81 | 23.34 | 856,803 | -0.11(-0.47%) |
Oct 11, 2005 | 23.99 | 24.17 | 23.44 | 23.45 | 396,845 | -0.53(-2.23%) |
Oct 10, 2005 | 24.74 | 24.88 | 23.64 | 23.98 | 445,341 | -0.65(-2.64%) |
Oct 07, 2005 | 24.60 | 24.94 | 24.27 | 24.63 | 231,003 | +0.07(+0.30%) |
Oct 06, 2005 | 25.07 | 25.24 | 24.34 | 24.56 | 857,760 | +0.53(+2.22%) |
Oct 05, 2005 | 24.89 | 24.89 | 23.86 | 24.02 | 338,514 | -0.89(-3.58%) |
Oct 04, 2005 | 25.84 | 25.84 | 24.92 | 24.92 | 315,837 | -0.74(-2.88%) |