Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 20.08 | 20.43 | 19.82 | 20.25 | 385,039 | +0.01(+0.05%) |
Dec 29, 2005 | 19.95 | 20.59 | 19.95 | 20.24 | 450,404 | +0.24(+1.20%) |
Dec 28, 2005 | 20.34 | 20.34 | 19.91 | 20.00 | 560,300 | -0.19(-0.94%) |
Dec 27, 2005 | 20.72 | 20.93 | 19.96 | 20.19 | 343,000 | -0.41(-1.99%) |
Dec 23, 2005 | 20.50 | 20.69 | 20.19 | 20.60 | 244,196 | +0.20(+0.98%) |
Dec 22, 2005 | 20.30 | 20.50 | 20.00 | 20.40 | 244,515 | +0.07(+0.34%) |
Dec 21, 2005 | 19.40 | 20.48 | 19.40 | 20.33 | 646,896 | +0.84(+4.31%) |
Dec 20, 2005 | 19.43 | 22.32 | 19.22 | 19.49 | 9,126,930 | +0.05(+0.26%) |
Dec 19, 2005 | 20.07 | 20.31 | 19.20 | 19.44 | 498,442 | -0.70(-3.48%) |
Dec 16, 2005 | 19.95 | 20.26 | 19.90 | 20.14 | 781,509 | +0.24(+1.21%) |
Dec 15, 2005 | 19.80 | 20.31 | 19.70 | 19.90 | 867,900 | +0.30(+1.53%) |
Dec 14, 2005 | 19.71 | 19.90 | 19.41 | 19.60 | 579,616 | -0.09(-0.46%) |
Dec 13, 2005 | 19.75 | 20.00 | 19.56 | 19.69 | 462,997 | -0.11(-0.56%) |
Dec 12, 2005 | 20.10 | 20.15 | 19.40 | 19.80 | 804,436 | +0.07(+0.35%) |
Dec 09, 2005 | 19.21 | 19.75 | 19.15 | 19.73 | 340,716 | +0.42(+2.18%) |
Dec 08, 2005 | 19.60 | 19.68 | 19.15 | 19.31 | 437,594 | -0.32(-1.63%) |
Dec 07, 2005 | 19.96 | 20.13 | 19.13 | 19.63 | 730,007 | -0.43(-2.14%) |
Dec 06, 2005 | 20.57 | 20.66 | 19.90 | 20.06 | 1,250,351 | -0.29(-1.43%) |
Dec 05, 2005 | 19.99 | 20.54 | 19.92 | 20.35 | 922,444 | +0.34(+1.70%) |
Dec 02, 2005 | 19.60 | 20.23 | 19.40 | 20.01 | 1,024,258 | +0.36(+1.83%) |
Dec 01, 2005 | 19.55 | 19.75 | 19.25 | 19.65 | 676,556 | +0.14(+0.72%) |
Nov 30, 2005 | 19.03 | 19.71 | 18.56 | 19.51 | 1,730,087 | +0.89(+4.78%) |
Nov 29, 2005 | 19.81 | 19.84 | 18.37 | 18.62 | 2,291,573 | -1.20(-6.05%) |
Nov 28, 2005 | 21.02 | 21.40 | 18.98 | 19.82 | 3,986,277 | -1.23(-5.84%) |
Nov 25, 2005 | 21.71 | 22.00 | 20.79 | 21.05 | 1,459,634 | -0.48(-2.23%) |
Nov 23, 2005 | 21.57 | 23.25 | 21.11 | 21.53 | 15,024,096 | -8.03(-27.17%) |
Nov 22, 2005 | 29.80 | 29.82 | 29.50 | 29.56 | 2,220,400 | -0.23(-0.77%) |
Nov 21, 2005 | 28.30 | 29.91 | 28.03 | 29.79 | 1,585,878 | +1.53(+5.41%) |
Nov 18, 2005 | 28.72 | 28.91 | 28.20 | 28.26 | 666,371 | -0.23(-0.81%) |
Nov 17, 2005 | 28.49 | 28.62 | 28.02 | 28.49 | 295,553 | +0.10(+0.35%) |
Nov 16, 2005 | 28.84 | 28.89 | 28.11 | 28.39 | 373,492 | -0.28(-0.98%) |
Nov 15, 2005 | 27.81 | 28.90 | 27.74 | 28.67 | 889,594 | +0.86(+3.09%) |
Nov 14, 2005 | 27.37 | 27.98 | 27.16 | 27.81 | 822,213 | +0.51(+1.87%) |
Nov 11, 2005 | 27.52 | 27.63 | 27.14 | 27.30 | 281,297 | -0.29(-1.05%) |
Nov 10, 2005 | 27.59 | 27.89 | 27.22 | 27.59 | 344,164 | +0.00(+0.00%) |
Nov 09, 2005 | 28.11 | 28.13 | 27.44 | 27.59 | 378,699 | -0.45(-1.60%) |
Nov 08, 2005 | 28.16 | 28.45 | 27.85 | 28.04 | 552,219 | -0.12(-0.43%) |
Nov 07, 2005 | 27.87 | 28.45 | 27.83 | 28.16 | 577,545 | +0.39(+1.40%) |
Nov 04, 2005 | 27.50 | 28.44 | 27.50 | 27.77 | 448,269 | +0.31(+1.13%) |
Nov 03, 2005 | 27.73 | 28.20 | 27.38 | 27.46 | 675,170 | -0.23(-0.83%) |
Nov 02, 2005 | 26.99 | 27.80 | 26.73 | 27.69 | 908,268 | +0.68(+2.52%) |
Nov 01, 2005 | 27.20 | 27.63 | 26.81 | 27.01 | 668,234 | -0.38(-1.39%) |
Oct 31, 2005 | 26.97 | 28.20 | 26.86 | 27.39 | 665,852 | +0.48(+1.78%) |
Oct 28, 2005 | 26.74 | 27.70 | 26.45 | 26.91 | 356,241 | +0.11(+0.41%) |
Oct 27, 2005 | 26.85 | 27.14 | 26.43 | 26.80 | 526,477 | -0.16(-0.59%) |
Oct 26, 2005 | 27.19 | 27.62 | 26.73 | 26.96 | 223,587 | -0.29(-1.06%) |
Oct 25, 2005 | 26.82 | 27.70 | 26.73 | 27.25 | 379,000 | +0.35(+1.30%) |
Oct 24, 2005 | 26.58 | 28.27 | 26.32 | 26.90 | 793,356 | +0.55(+2.09%) |
Oct 21, 2005 | 25.90 | 26.39 | 25.86 | 26.35 | 391,261 | +0.40(+1.54%) |
Oct 20, 2005 | 26.66 | 26.66 | 25.72 | 25.95 | 527,859 | -0.77(-2.88%) |
Oct 19, 2005 | 25.96 | 26.78 | 25.69 | 26.72 | 598,264 | +0.62(+2.38%) |
Oct 18, 2005 | 25.97 | 26.20 | 25.60 | 26.10 | 821,652 | +0.11(+0.42%) |
Oct 17, 2005 | 26.16 | 26.16 | 25.32 | 25.99 | 378,792 | -0.06(-0.23%) |
Oct 14, 2005 | 25.30 | 26.15 | 25.06 | 26.05 | 1,184,109 | +1.05(+4.20%) |
Oct 13, 2005 | 24.82 | 25.20 | 24.40 | 25.00 | 474,266 | +0.30(+1.21%) |
Oct 12, 2005 | 24.78 | 24.95 | 24.44 | 24.70 | 618,660 | -0.15(-0.60%) |
Oct 11, 2005 | 26.50 | 26.50 | 24.80 | 24.85 | 772,846 | -1.62(-6.12%) |
Oct 10, 2005 | 26.45 | 26.95 | 25.97 | 26.47 | 310,674 | +0.03(+0.11%) |
Oct 07, 2005 | 27.07 | 27.19 | 26.23 | 26.44 | 375,904 | -0.14(-0.53%) |
Oct 06, 2005 | 26.79 | 27.21 | 26.00 | 26.58 | 664,802 | -0.38(-1.41%) |
Oct 05, 2005 | 27.84 | 28.00 | 26.83 | 26.96 | 756,951 | -1.12(-3.99%) |
Oct 04, 2005 | 28.25 | 29.08 | 27.66 | 28.08 | 694,066 | +0.05(+0.18%) |