Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 22.63 | 22.78 | 22.36 | 22.49 | 749,150 | -0.28(-1.21%) |
Dec 29, 2005 | 22.77 | 22.98 | 22.61 | 22.77 | 801,601 | -0.07(-0.32%) |
Dec 28, 2005 | 23.09 | 23.15 | 22.73 | 22.84 | 901,826 | -0.15(-0.67%) |
Dec 27, 2005 | 23.23 | 23.62 | 22.91 | 23.00 | 899,005 | -0.30(-1.30%) |
Dec 23, 2005 | 23.35 | 23.40 | 23.13 | 23.30 | 896,400 | +0.07(+0.29%) |
Dec 22, 2005 | 23.40 | 23.48 | 23.05 | 23.23 | 1,169,415 | -0.15(-0.66%) |
Dec 21, 2005 | 23.06 | 23.50 | 22.99 | 23.39 | 993,294 | +0.22(+0.93%) |
Dec 20, 2005 | 23.04 | 23.32 | 22.73 | 23.17 | 1,255,057 | +0.27(+1.18%) |
Dec 19, 2005 | 23.23 | 23.40 | 22.90 | 22.90 | 1,241,977 | -0.16(-0.70%) |
Dec 16, 2005 | 23.06 | 23.35 | 22.97 | 23.06 | 2,036,075 | -0.05(-0.23%) |
Dec 15, 2005 | 23.21 | 23.39 | 23.05 | 23.12 | 1,120,959 | -0.09(-0.38%) |
Dec 14, 2005 | 23.23 | 23.56 | 23.17 | 23.21 | 1,608,766 | -0.13(-0.55%) |
Dec 13, 2005 | 22.99 | 23.72 | 22.99 | 23.33 | 1,623,321 | +0.28(+1.20%) |
Dec 12, 2005 | 23.03 | 23.21 | 23.00 | 23.06 | 1,098,206 | +0.09(+0.38%) |
Dec 09, 2005 | 22.80 | 23.00 | 22.65 | 22.97 | 908,068 | +0.18(+0.80%) |
Dec 08, 2005 | 22.80 | 23.07 | 22.56 | 22.79 | 1,250,079 | +0.04(+0.18%) |
Dec 07, 2005 | 22.98 | 23.16 | 22.75 | 22.75 | 1,575,601 | -0.22(-0.97%) |
Dec 06, 2005 | 22.95 | 23.16 | 22.46 | 22.97 | 1,957,219 | +0.00(+0.00%) |
Dec 05, 2005 | 23.00 | 23.04 | 22.56 | 22.97 | 1,961,241 | -0.20(-0.84%) |
Dec 02, 2005 | 23.27 | 23.37 | 23.04 | 23.17 | 2,117,414 | -0.28(-1.21%) |
Dec 01, 2005 | 23.75 | 23.78 | 23.33 | 23.45 | 2,036,196 | -0.08(-0.34%) |
Nov 30, 2005 | 23.81 | 23.91 | 23.45 | 23.53 | 2,208,718 | -0.27(-1.13%) |
Nov 29, 2005 | 24.56 | 24.65 | 23.80 | 23.80 | 2,231,492 | -0.55(-2.27%) |
Nov 28, 2005 | 24.59 | 24.65 | 24.11 | 24.35 | 2,213,298 | -0.32(-1.31%) |
Nov 25, 2005 | 24.68 | 25.05 | 24.58 | 24.67 | 991,871 | -0.01(-0.03%) |
Nov 23, 2005 | 24.35 | 25.24 | 24.31 | 24.68 | 3,527,519 | +0.64(+2.66%) |
Nov 22, 2005 | 23.60 | 24.40 | 23.57 | 24.04 | 2,437,552 | +0.38(+1.59%) |
Nov 21, 2005 | 23.64 | 23.76 | 23.41 | 23.66 | 2,330,479 | +0.09(+0.37%) |
Nov 18, 2005 | 23.50 | 24.05 | 23.20 | 23.58 | 13,134,120 | -4.84(-17.04%) |
Nov 17, 2005 | 28.45 | 28.52 | 28.11 | 28.42 | 1,202,272 | +0.24(+0.84%) |
Nov 16, 2005 | 28.47 | 28.70 | 28.13 | 28.18 | 1,015,334 | -0.17(-0.59%) |
Nov 15, 2005 | 28.69 | 28.71 | 28.20 | 28.35 | 898,194 | -0.24(-0.85%) |
Nov 14, 2005 | 28.82 | 29.06 | 28.49 | 28.59 | 675,250 | -0.32(-1.09%) |
Nov 11, 2005 | 28.75 | 28.97 | 28.69 | 28.91 | 547,811 | +0.12(+0.42%) |
Nov 10, 2005 | 28.23 | 28.84 | 28.05 | 28.79 | 1,272,514 | +0.73(+2.59%) |
Nov 09, 2005 | 27.99 | 28.27 | 27.93 | 28.06 | 653,544 | +0.18(+0.65%) |
Nov 08, 2005 | 27.74 | 28.21 | 27.67 | 27.88 | 542,759 | -0.07(-0.24%) |
Nov 07, 2005 | 28.23 | 28.28 | 27.90 | 27.95 | 1,296,395 | -0.20(-0.72%) |
Nov 04, 2005 | 28.36 | 28.48 | 27.97 | 28.15 | 657,209 | -0.07(-0.26%) |
Nov 03, 2005 | 28.38 | 28.52 | 27.99 | 28.22 | 816,262 | -0.07(-0.26%) |
Nov 02, 2005 | 28.03 | 28.59 | 27.78 | 28.30 | 1,152,182 | +0.36(+1.28%) |
Nov 01, 2005 | 27.92 | 28.00 | 27.64 | 27.94 | 882,381 | +0.07(+0.27%) |
Oct 31, 2005 | 27.43 | 28.04 | 27.42 | 27.87 | 792,844 | +0.36(+1.30%) |
Oct 28, 2005 | 26.84 | 27.58 | 26.84 | 27.51 | 1,147,044 | +0.92(+3.47%) |
Oct 27, 2005 | 26.72 | 27.01 | 26.58 | 26.59 | 639,584 | -0.25(-0.93%) |
Oct 26, 2005 | 26.98 | 27.27 | 26.75 | 26.84 | 1,090,974 | -0.22(-0.82%) |
Oct 25, 2005 | 27.10 | 27.24 | 26.74 | 27.06 | 1,000,028 | -0.05(-0.17%) |
Oct 24, 2005 | 26.98 | 27.10 | 26.69 | 27.10 | 1,219,784 | +0.20(+0.75%) |
Oct 21, 2005 | 26.70 | 27.10 | 26.58 | 26.90 | 2,172,791 | +0.30(+1.14%) |
Oct 20, 2005 | 26.57 | 26.67 | 26.30 | 26.60 | 1,433,763 | +0.11(+0.43%) |
Oct 19, 2005 | 26.22 | 26.49 | 26.05 | 26.49 | 1,421,098 | +0.13(+0.49%) |
Oct 18, 2005 | 26.60 | 26.73 | 26.33 | 26.36 | 1,082,703 | -0.37(-1.39%) |
Oct 17, 2005 | 25.94 | 26.82 | 25.93 | 26.73 | 1,683,761 | +0.73(+2.82%) |
Oct 14, 2005 | 26.03 | 26.26 | 25.56 | 25.99 | 1,617,220 | +0.01(+0.05%) |
Oct 13, 2005 | 26.02 | 26.27 | 25.89 | 25.98 | 2,135,804 | -0.16(-0.62%) |
Oct 12, 2005 | 26.50 | 26.77 | 25.95 | 26.14 | 2,303,274 | -0.47(-1.77%) |
Oct 11, 2005 | 26.87 | 26.99 | 26.50 | 26.61 | 4,968,028 | -0.30(-1.10%) |
Oct 10, 2005 | 26.82 | 27.41 | 26.61 | 26.91 | 30,615,356 | +1.31(+5.13%) |
Oct 07, 2005 | 25.82 | 26.07 | 25.39 | 25.60 | 588,282 | -0.23(-0.89%) |
Oct 06, 2005 | 26.04 | 26.14 | 25.75 | 25.83 | 1,310,859 | -0.30(-1.13%) |
Oct 05, 2005 | 26.53 | 26.71 | 26.10 | 26.12 | 658,281 | -0.42(-1.57%) |
Oct 04, 2005 | 26.53 | 27.04 | 26.46 | 26.54 | 471,354 | -0.09(-0.35%) |