Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.55 | 22.73 | 22.25 | 22.32 | 309,790 | -0.43(-1.89%) |
Dec 29, 2005 | 22.73 | 22.93 | 22.51 | 22.75 | 204,610 | -0.06(-0.26%) |
Dec 28, 2005 | 22.82 | 22.96 | 22.69 | 22.81 | 187,200 | +0.09(+0.40%) |
Dec 27, 2005 | 22.90 | 23.21 | 22.50 | 22.72 | 219,300 | -0.24(-1.05%) |
Dec 23, 2005 | 23.04 | 23.25 | 22.81 | 22.96 | 156,731 | -0.18(-0.78%) |
Dec 22, 2005 | 23.04 | 23.39 | 23.04 | 23.14 | 207,910 | +0.04(+0.17%) |
Dec 21, 2005 | 23.17 | 23.21 | 22.90 | 23.10 | 286,177 | +0.01(+0.04%) |
Dec 20, 2005 | 23.28 | 23.28 | 22.61 | 23.09 | 387,604 | -0.30(-1.28%) |
Dec 19, 2005 | 23.48 | 23.81 | 23.31 | 23.39 | 281,168 | -0.15(-0.64%) |
Dec 16, 2005 | 23.59 | 23.80 | 23.28 | 23.54 | 341,098 | -0.04(-0.17%) |
Dec 15, 2005 | 23.59 | 23.79 | 23.07 | 23.58 | 340,329 | -0.12(-0.51%) |
Dec 14, 2005 | 23.80 | 23.93 | 23.25 | 23.70 | 266,977 | -0.12(-0.50%) |
Dec 13, 2005 | 24.31 | 24.31 | 23.58 | 23.82 | 471,357 | -0.55(-2.26%) |
Dec 12, 2005 | 24.01 | 24.63 | 23.80 | 24.37 | 388,080 | +0.42(+1.75%) |
Dec 09, 2005 | 23.88 | 24.22 | 23.76 | 23.95 | 255,884 | -0.06(-0.25%) |
Dec 08, 2005 | 24.25 | 24.30 | 23.58 | 24.01 | 316,634 | -0.15(-0.62%) |
Dec 07, 2005 | 24.62 | 24.62 | 24.15 | 24.16 | 229,430 | -0.44(-1.79%) |
Dec 06, 2005 | 24.10 | 24.84 | 24.10 | 24.60 | 466,096 | +0.42(+1.74%) |
Dec 05, 2005 | 24.28 | 24.54 | 24.08 | 24.18 | 375,855 | -0.24(-0.98%) |
Dec 02, 2005 | 24.50 | 24.67 | 24.30 | 24.42 | 388,561 | -0.15(-0.61%) |
Dec 01, 2005 | 23.96 | 24.69 | 23.91 | 24.57 | 612,299 | +0.55(+2.29%) |
Nov 30, 2005 | 23.73 | 24.10 | 23.27 | 24.02 | 597,190 | +0.48(+2.04%) |
Nov 29, 2005 | 23.76 | 23.83 | 23.51 | 23.54 | 596,760 | -0.22(-0.93%) |
Nov 28, 2005 | 24.13 | 24.13 | 23.74 | 23.76 | 355,618 | -0.23(-0.96%) |
Nov 25, 2005 | 23.91 | 24.09 | 23.81 | 23.99 | 86,769 | -0.02(-0.08%) |
Nov 23, 2005 | 23.98 | 24.28 | 23.97 | 24.01 | 287,579 | -0.05(-0.21%) |
Nov 22, 2005 | 23.72 | 24.24 | 23.66 | 24.06 | 426,462 | +0.16(+0.67%) |
Nov 21, 2005 | 23.10 | 24.00 | 23.10 | 23.90 | 659,558 | +0.75(+3.24%) |
Nov 18, 2005 | 23.51 | 23.84 | 23.14 | 23.15 | 685,714 | -0.30(-1.28%) |
Nov 17, 2005 | 23.38 | 23.45 | 23.12 | 23.45 | 514,459 | +0.27(+1.16%) |
Nov 16, 2005 | 22.97 | 23.25 | 22.92 | 23.18 | 350,980 | +0.19(+0.83%) |
Nov 15, 2005 | 23.61 | 23.74 | 22.93 | 22.99 | 371,974 | -0.62(-2.63%) |
Nov 14, 2005 | 23.79 | 23.79 | 23.18 | 23.61 | 320,382 | -0.01(-0.04%) |
Nov 11, 2005 | 23.40 | 23.92 | 23.36 | 23.62 | 324,591 | +0.14(+0.60%) |
Nov 10, 2005 | 23.40 | 23.51 | 23.00 | 23.48 | 625,323 | -0.07(-0.30%) |
Nov 09, 2005 | 24.01 | 24.01 | 23.42 | 23.55 | 394,501 | -0.48(-2.00%) |
Nov 08, 2005 | 24.50 | 24.50 | 24.01 | 24.03 | 395,248 | -0.48(-1.96%) |
Nov 07, 2005 | 24.11 | 24.90 | 23.78 | 24.51 | 781,842 | +0.03(+0.12%) |
Nov 04, 2005 | 24.43 | 24.50 | 23.76 | 24.48 | 1,116,728 | -0.12(-0.49%) |
Nov 03, 2005 | 23.41 | 25.03 | 22.80 | 24.60 | 7,501,488 | +5.10(+26.15%) |
Nov 02, 2005 | 19.41 | 19.78 | 19.02 | 19.50 | 1,161,774 | -0.04(-0.20%) |
Nov 01, 2005 | 19.03 | 19.59 | 19.01 | 19.54 | 432,420 | +0.57(+3.00%) |
Oct 31, 2005 | 18.94 | 19.54 | 18.84 | 18.97 | 709,357 | +0.34(+1.83%) |
Oct 28, 2005 | 18.61 | 18.82 | 18.20 | 18.63 | 736,137 | +0.07(+0.38%) |
Oct 27, 2005 | 18.75 | 18.75 | 18.29 | 18.56 | 921,977 | -0.28(-1.49%) |
Oct 26, 2005 | 19.75 | 19.75 | 18.75 | 18.84 | 885,850 | -0.92(-4.66%) |
Oct 25, 2005 | 20.20 | 20.21 | 19.68 | 19.76 | 517,787 | -0.49(-2.42%) |
Oct 24, 2005 | 20.35 | 20.48 | 20.13 | 20.25 | 333,406 | -0.07(-0.34%) |
Oct 21, 2005 | 19.81 | 20.63 | 19.81 | 20.32 | 1,133,421 | +0.55(+2.78%) |
Oct 20, 2005 | 20.00 | 20.30 | 19.57 | 19.77 | 564,507 | -0.08(-0.40%) |
Oct 19, 2005 | 19.49 | 19.92 | 19.15 | 19.85 | 936,172 | +1.27(+6.84%) |
Oct 18, 2005 | 18.85 | 18.95 | 18.55 | 18.58 | 174,048 | -0.29(-1.54%) |
Oct 17, 2005 | 18.86 | 19.08 | 18.69 | 18.87 | 181,467 | +0.05(+0.27%) |
Oct 14, 2005 | 18.75 | 18.90 | 18.57 | 18.82 | 217,097 | +0.08(+0.43%) |
Oct 13, 2005 | 18.75 | 18.90 | 18.60 | 18.74 | 333,214 | -0.03(-0.16%) |
Oct 12, 2005 | 19.10 | 19.14 | 18.76 | 18.77 | 412,423 | -0.36(-1.88%) |
Oct 11, 2005 | 19.20 | 19.39 | 19.01 | 19.13 | 333,754 | -0.02(-0.10%) |
Oct 10, 2005 | 19.31 | 19.45 | 18.70 | 19.15 | 271,313 | -0.17(-0.88%) |
Oct 07, 2005 | 19.38 | 19.51 | 19.23 | 19.32 | 283,385 | +0.01(+0.05%) |
Oct 06, 2005 | 19.48 | 19.50 | 19.22 | 19.31 | 351,768 | -0.16(-0.82%) |
Oct 05, 2005 | 19.53 | 19.56 | 19.36 | 19.47 | 447,309 | -0.05(-0.26%) |
Oct 04, 2005 | 19.72 | 19.96 | 19.52 | 19.52 | 328,614 | -0.08(-0.41%) |