Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.46 | 26.65 | 25.17 | 26.36 | 396,472 | +0.50(+1.93%) |
Dec 29, 2005 | 25.51 | 26.20 | 24.69 | 25.86 | 441,312 | +0.28(+1.09%) |
Dec 28, 2005 | 26.05 | 26.92 | 25.32 | 25.58 | 529,000 | -0.79(-3.00%) |
Dec 27, 2005 | 27.38 | 27.50 | 26.06 | 26.37 | 403,000 | -1.11(-4.04%) |
Dec 23, 2005 | 28.26 | 28.38 | 26.81 | 27.48 | 277,633 | -0.75(-2.66%) |
Dec 22, 2005 | 27.95 | 28.49 | 27.74 | 28.23 | 381,043 | +0.33(+1.18%) |
Dec 21, 2005 | 27.49 | 28.00 | 27.42 | 27.90 | 290,521 | +0.42(+1.53%) |
Dec 20, 2005 | 27.88 | 28.10 | 27.00 | 27.48 | 527,536 | -0.61(-2.17%) |
Dec 19, 2005 | 27.27 | 28.26 | 27.22 | 28.09 | 745,940 | +0.94(+3.46%) |
Dec 16, 2005 | 26.65 | 27.90 | 26.50 | 27.15 | 1,141,877 | +0.41(+1.53%) |
Dec 15, 2005 | 29.60 | 29.70 | 25.80 | 26.74 | 3,345,305 | -3.02(-10.15%) |
Dec 14, 2005 | 30.36 | 31.20 | 29.17 | 29.76 | 4,987,129 | +1.51(+5.35%) |
Dec 13, 2005 | 43.37 | 43.44 | 27.78 | 28.25 | 12,168,586 | -14.81(-34.39%) |
Dec 12, 2005 | 42.72 | 43.36 | 42.07 | 43.06 | 640,500 | +0.71(+1.68%) |
Dec 09, 2005 | 41.20 | 42.58 | 40.86 | 42.35 | 346,848 | +1.23(+2.99%) |
Dec 08, 2005 | 42.30 | 42.54 | 40.84 | 41.12 | 492,113 | -0.83(-1.98%) |
Dec 07, 2005 | 42.50 | 43.09 | 41.36 | 41.95 | 482,268 | -0.45(-1.06%) |
Dec 06, 2005 | 43.40 | 43.47 | 41.25 | 42.40 | 835,633 | -1.10(-2.53%) |
Dec 05, 2005 | 42.21 | 44.20 | 42.09 | 43.50 | 765,259 | +1.38(+3.28%) |
Dec 02, 2005 | 41.48 | 42.19 | 41.03 | 42.12 | 338,144 | +0.95(+2.31%) |
Dec 01, 2005 | 39.60 | 41.85 | 39.60 | 41.17 | 535,741 | +1.59(+4.02%) |
Nov 30, 2005 | 40.28 | 40.31 | 38.63 | 39.58 | 357,320 | -0.31(-0.78%) |
Nov 29, 2005 | 39.80 | 40.30 | 39.08 | 39.89 | 505,094 | +0.47(+1.19%) |
Nov 28, 2005 | 38.00 | 40.33 | 37.80 | 39.42 | 623,945 | +0.88(+2.28%) |
Nov 25, 2005 | 39.50 | 39.50 | 37.25 | 38.54 | 323,502 | -0.90(-2.28%) |
Nov 23, 2005 | 39.25 | 40.03 | 38.90 | 39.44 | 401,525 | +0.59(+1.52%) |
Nov 22, 2005 | 38.00 | 39.42 | 37.68 | 38.85 | 774,126 | +1.07(+2.83%) |
Nov 21, 2005 | 36.55 | 37.98 | 36.52 | 37.78 | 590,918 | +1.29(+3.54%) |
Nov 18, 2005 | 38.57 | 38.74 | 35.00 | 36.49 | 987,925 | -1.71(-4.48%) |
Nov 17, 2005 | 36.63 | 38.55 | 36.63 | 38.20 | 466,664 | +1.70(+4.66%) |
Nov 16, 2005 | 37.55 | 37.60 | 36.22 | 36.50 | 452,191 | -1.05(-2.80%) |
Nov 15, 2005 | 36.85 | 37.56 | 35.93 | 37.55 | 561,409 | +0.84(+2.29%) |
Nov 14, 2005 | 36.50 | 38.34 | 36.34 | 36.71 | 1,081,501 | +0.89(+2.48%) |
Nov 11, 2005 | 34.45 | 35.99 | 34.21 | 35.82 | 430,385 | +1.88(+5.54%) |
Nov 10, 2005 | 33.31 | 34.61 | 33.31 | 33.94 | 378,682 | +0.36(+1.07%) |
Nov 09, 2005 | 35.07 | 35.07 | 33.13 | 33.58 | 518,717 | -1.16(-3.34%) |
Nov 08, 2005 | 35.83 | 35.83 | 34.31 | 34.74 | 666,637 | -0.10(-0.29%) |
Nov 07, 2005 | 35.76 | 36.13 | 34.63 | 34.84 | 878,653 | +1.16(+3.44%) |
Nov 04, 2005 | 34.70 | 34.74 | 32.77 | 33.68 | 566,711 | -0.82(-2.38%) |
Nov 03, 2005 | 32.67 | 34.74 | 32.60 | 34.50 | 1,146,093 | +1.98(+6.09%) |
Nov 02, 2005 | 33.06 | 33.22 | 31.67 | 32.52 | 2,850,796 | +5.61(+20.85%) |
Nov 01, 2005 | 27.47 | 27.50 | 26.70 | 26.91 | 427,613 | -0.49(-1.79%) |
Oct 31, 2005 | 26.70 | 27.50 | 26.10 | 27.40 | 380,029 | +1.61(+6.24%) |
Oct 28, 2005 | 25.61 | 25.80 | 24.05 | 25.79 | 181,721 | +0.43(+1.70%) |
Oct 27, 2005 | 26.70 | 26.70 | 25.25 | 25.36 | 88,807 | -1.19(-4.49%) |
Oct 26, 2005 | 26.68 | 26.77 | 26.01 | 26.55 | 81,900 | +0.12(+0.46%) |
Oct 25, 2005 | 26.29 | 26.82 | 25.73 | 26.43 | 122,573 | +0.12(+0.46%) |
Oct 24, 2005 | 26.10 | 26.93 | 25.80 | 26.31 | 233,027 | +0.58(+2.25%) |
Oct 21, 2005 | 24.60 | 26.00 | 24.36 | 25.73 | 301,296 | +1.61(+6.67%) |
Oct 20, 2005 | 24.02 | 24.49 | 24.00 | 24.12 | 73,439 | +0.05(+0.21%) |
Oct 19, 2005 | 23.88 | 24.49 | 22.40 | 24.07 | 219,848 | +0.01(+0.04%) |
Oct 18, 2005 | 24.33 | 24.33 | 23.84 | 24.06 | 70,740 | +0.06(+0.25%) |
Oct 17, 2005 | 23.40 | 24.13 | 23.40 | 24.00 | 100,958 | +0.10(+0.42%) |
Oct 14, 2005 | 23.11 | 24.18 | 23.05 | 23.90 | 164,917 | +0.90(+3.91%) |
Oct 13, 2005 | 22.00 | 23.00 | 21.80 | 23.00 | 221,748 | +0.92(+4.17%) |
Oct 12, 2005 | 23.65 | 24.11 | 21.60 | 22.08 | 612,776 | -1.83(-7.65%) |
Oct 11, 2005 | 24.57 | 24.57 | 23.68 | 23.91 | 156,271 | -0.59(-2.41%) |
Oct 10, 2005 | 24.30 | 24.91 | 24.25 | 24.50 | 132,848 | +0.10(+0.41%) |
Oct 07, 2005 | 23.63 | 24.72 | 23.55 | 24.40 | 160,697 | +0.86(+3.65%) |
Oct 06, 2005 | 24.43 | 24.63 | 23.16 | 23.54 | 481,935 | -1.14(-4.62%) |
Oct 05, 2005 | 26.25 | 26.60 | 24.56 | 24.68 | 402,747 | -2.01(-7.53%) |
Oct 04, 2005 | 26.60 | 27.24 | 26.25 | 26.69 | 301,500 | +0.38(+1.44%) |