Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.47 | 28.47 | 27.56 | 28.03 | 99,308 | -0.45(-1.57%) |
Dec 29, 2005 | 28.69 | 28.90 | 27.87 | 28.48 | 69,064 | -0.16(-0.57%) |
Dec 28, 2005 | 28.52 | 28.78 | 28.29 | 28.64 | 77,020 | +0.39(+1.37%) |
Dec 27, 2005 | 29.18 | 29.18 | 27.87 | 28.25 | 116,753 | -0.70(-2.40%) |
Dec 23, 2005 | 29.09 | 29.32 | 28.68 | 28.95 | 32,134 | +0.02(+0.06%) |
Dec 22, 2005 | 28.75 | 29.10 | 28.37 | 28.93 | 104,705 | +0.18(+0.63%) |
Dec 21, 2005 | 28.59 | 29.29 | 28.45 | 28.75 | 96,508 | +0.39(+1.36%) |
Dec 20, 2005 | 28.03 | 29.31 | 27.74 | 28.36 | 262,869 | +0.53(+1.91%) |
Dec 19, 2005 | 28.11 | 28.46 | 27.46 | 27.83 | 199,783 | -0.27(-0.98%) |
Dec 16, 2005 | 27.70 | 28.50 | 27.70 | 28.11 | 223,980 | +0.49(+1.77%) |
Dec 15, 2005 | 27.91 | 27.91 | 26.40 | 27.62 | 135,010 | -0.28(-1.02%) |
Dec 14, 2005 | 28.19 | 28.28 | 27.72 | 27.90 | 243,902 | -0.38(-1.34%) |
Dec 13, 2005 | 27.60 | 29.15 | 27.60 | 28.28 | 519,592 | +0.77(+2.81%) |
Dec 12, 2005 | 26.04 | 27.76 | 26.15 | 27.51 | 476,413 | +1.47(+5.64%) |
Dec 09, 2005 | 25.22 | 26.06 | 25.10 | 26.04 | 121,092 | +0.72(+2.85%) |
Dec 08, 2005 | 25.53 | 25.73 | 25.12 | 25.32 | 95,825 | +0.02(+0.07%) |
Dec 07, 2005 | 25.40 | 25.62 | 24.85 | 25.30 | 174,738 | -0.23(-0.91%) |
Dec 06, 2005 | 25.80 | 25.80 | 25.40 | 25.53 | 175,861 | -0.15(-0.60%) |
Dec 05, 2005 | 25.61 | 25.84 | 25.55 | 25.69 | 203,912 | -0.06(-0.23%) |
Dec 02, 2005 | 26.09 | 26.30 | 25.62 | 25.75 | 245,468 | -0.60(-2.28%) |
Dec 01, 2005 | 24.46 | 26.52 | 24.38 | 26.35 | 502,447 | +2.29(+9.53%) |
Nov 30, 2005 | 23.75 | 24.12 | 23.61 | 24.06 | 199,621 | +0.39(+1.63%) |
Nov 29, 2005 | 23.49 | 23.73 | 23.27 | 23.67 | 110,402 | +0.29(+1.25%) |
Nov 28, 2005 | 23.74 | 23.98 | 22.94 | 23.38 | 115,600 | -0.39(-1.66%) |
Nov 25, 2005 | 23.61 | 23.83 | 22.86 | 23.77 | 23,932 | +0.06(+0.25%) |
Nov 23, 2005 | 23.58 | 23.80 | 23.39 | 23.71 | 76,953 | +0.09(+0.36%) |
Nov 22, 2005 | 23.89 | 23.89 | 23.21 | 23.63 | 83,354 | -0.31(-1.29%) |
Nov 21, 2005 | 23.70 | 24.00 | 23.50 | 23.94 | 83,932 | +0.25(+1.05%) |
Nov 18, 2005 | 24.36 | 24.36 | 23.48 | 23.69 | 88,905 | -0.34(-1.43%) |
Nov 17, 2005 | 23.19 | 24.23 | 23.00 | 24.03 | 205,911 | +0.93(+4.01%) |
Nov 16, 2005 | 22.61 | 23.14 | 22.49 | 23.10 | 72,291 | +0.45(+2.01%) |
Nov 15, 2005 | 22.68 | 22.72 | 22.47 | 22.65 | 79,246 | -0.17(-0.75%) |
Nov 14, 2005 | 22.86 | 22.97 | 22.66 | 22.82 | 76,167 | +0.04(+0.19%) |
Nov 11, 2005 | 22.53 | 22.85 | 22.52 | 22.78 | 89,610 | +0.32(+1.41%) |
Nov 10, 2005 | 22.22 | 22.60 | 21.65 | 22.46 | 165,900 | +0.38(+1.71%) |
Nov 09, 2005 | 22.40 | 22.40 | 21.93 | 22.08 | 100,913 | -0.15(-0.69%) |
Nov 08, 2005 | 22.25 | 22.50 | 22.18 | 22.24 | 135,430 | -0.01(-0.04%) |
Nov 07, 2005 | 22.43 | 22.57 | 21.94 | 22.25 | 274,809 | -0.44(-1.93%) |
Nov 04, 2005 | 23.38 | 23.38 | 22.20 | 22.68 | 449,428 | -1.05(-4.41%) |
Nov 03, 2005 | 24.12 | 24.24 | 23.61 | 23.73 | 403,852 | -0.49(-2.02%) |
Nov 02, 2005 | 23.82 | 24.66 | 23.82 | 24.22 | 292,041 | +0.19(+0.79%) |
Nov 01, 2005 | 24.40 | 24.40 | 23.87 | 24.03 | 67,225 | -0.31(-1.27%) |
Oct 31, 2005 | 24.03 | 24.81 | 24.03 | 24.34 | 237,403 | +0.31(+1.29%) |
Oct 28, 2005 | 23.46 | 24.34 | 23.46 | 24.03 | 98,088 | +0.51(+2.19%) |
Oct 27, 2005 | 23.84 | 24.84 | 23.52 | 23.52 | 169,121 | -0.42(-1.76%) |
Oct 26, 2005 | 23.69 | 24.82 | 23.44 | 23.94 | 225,821 | +0.25(+1.05%) |
Oct 25, 2005 | 23.70 | 24.29 | 23.19 | 23.69 | 150,432 | +0.08(+0.33%) |
Oct 24, 2005 | 21.67 | 23.88 | 20.36 | 23.61 | 418,557 | +2.14(+9.95%) |
Oct 21, 2005 | 21.73 | 22.13 | 20.79 | 21.47 | 134,075 | -0.28(-1.30%) |
Oct 20, 2005 | 22.18 | 22.57 | 21.05 | 21.76 | 167,892 | -0.34(-1.55%) |
Oct 19, 2005 | 21.92 | 22.38 | 21.63 | 22.10 | 122,427 | +0.08(+0.35%) |
Oct 18, 2005 | 22.46 | 22.93 | 21.84 | 22.02 | 80,647 | -0.47(-2.10%) |
Oct 17, 2005 | 22.52 | 22.66 | 21.68 | 22.49 | 74,187 | -0.09(-0.42%) |
Oct 14, 2005 | 22.90 | 22.91 | 21.47 | 22.59 | 178,959 | +0.01(+0.04%) |
Oct 13, 2005 | 22.15 | 22.74 | 21.55 | 22.58 | 187,666 | +0.28(+1.27%) |
Oct 12, 2005 | 22.82 | 23.03 | 22.25 | 22.30 | 212,579 | -0.42(-1.85%) |
Oct 11, 2005 | 23.22 | 23.22 | 22.47 | 22.72 | 106,631 | -0.44(-1.89%) |
Oct 10, 2005 | 23.55 | 23.82 | 23.02 | 23.15 | 105,036 | -0.33(-1.42%) |
Oct 07, 2005 | 23.87 | 24.00 | 23.49 | 23.49 | 129,212 | -0.13(-0.54%) |
Oct 06, 2005 | 24.13 | 24.30 | 23.03 | 23.62 | 249,820 | -0.39(-1.64%) |
Oct 05, 2005 | 24.28 | 24.67 | 23.76 | 24.01 | 279,042 | -0.25(-1.03%) |
Oct 04, 2005 | 24.44 | 25.36 | 24.18 | 24.26 | 150,230 | -0.16(-0.67%) |