Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.03 | 30.03 | 29.50 | 29.81 | 112,000 | -0.22(-0.73%) |
Dec 29, 2005 | 30.25 | 30.50 | 29.85 | 30.03 | 158,000 | +0.03(+0.10%) |
Dec 28, 2005 | 29.41 | 30.30 | 29.41 | 30.00 | 51,400 | +0.09(+0.30%) |
Dec 27, 2005 | 30.90 | 30.95 | 29.60 | 29.91 | 96,900 | -0.99(-3.20%) |
Dec 23, 2005 | 31.15 | 31.30 | 30.50 | 30.90 | 56,600 | -0.25(-0.80%) |
Dec 22, 2005 | 31.01 | 31.26 | 30.70 | 31.15 | 87,200 | +0.15(+0.48%) |
Dec 21, 2005 | 30.72 | 31.20 | 30.70 | 31.00 | 227,500 | +0.53(+1.74%) |
Dec 20, 2005 | 29.50 | 31.73 | 29.29 | 30.47 | 494,100 | +0.97(+3.29%) |
Dec 19, 2005 | 28.91 | 29.50 | 28.91 | 29.50 | 124,300 | +0.49(+1.69%) |
Dec 16, 2005 | 28.60 | 29.40 | 27.81 | 29.01 | 607,200 | +0.49(+1.72%) |
Dec 15, 2005 | 28.70 | 29.10 | 28.50 | 28.52 | 79,100 | -0.23(-0.80%) |
Dec 14, 2005 | 28.50 | 29.14 | 28.10 | 28.75 | 106,700 | +0.15(+0.52%) |
Dec 13, 2005 | 29.23 | 29.50 | 28.20 | 28.60 | 90,400 | -0.63(-2.16%) |
Dec 12, 2005 | 28.60 | 29.55 | 28.53 | 29.23 | 86,600 | +0.73(+2.56%) |
Dec 09, 2005 | 27.60 | 28.55 | 27.50 | 28.50 | 106,400 | +0.80(+2.89%) |
Dec 08, 2005 | 28.10 | 28.20 | 27.70 | 27.70 | 41,200 | -0.30(-1.07%) |
Dec 07, 2005 | 28.15 | 28.20 | 27.65 | 28.00 | 105,100 | -0.30(-1.06%) |
Dec 06, 2005 | 27.50 | 29.07 | 27.50 | 28.30 | 308,000 | +0.84(+3.06%) |
Dec 05, 2005 | 26.80 | 27.50 | 26.75 | 27.46 | 142,900 | +0.71(+2.65%) |
Dec 02, 2005 | 26.45 | 26.77 | 26.30 | 26.75 | 51,100 | +0.40(+1.52%) |
Dec 01, 2005 | 26.60 | 26.60 | 25.90 | 26.35 | 389,100 | -0.25(-0.94%) |
Nov 30, 2005 | 26.15 | 26.85 | 26.10 | 26.60 | 163,500 | +0.17(+0.64%) |
Nov 29, 2005 | 26.60 | 27.00 | 26.40 | 26.43 | 302,400 | -0.02(-0.08%) |
Nov 28, 2005 | 25.65 | 27.15 | 25.65 | 26.45 | 459,900 | +0.80(+3.12%) |
Nov 25, 2005 | 25.20 | 26.15 | 25.10 | 25.65 | 162,200 | +0.35(+1.38%) |
Nov 23, 2005 | 25.63 | 25.71 | 24.80 | 25.30 | 899,600 | -0.13(-0.51%) |
Nov 22, 2005 | 23.10 | 25.49 | 23.00 | 25.43 | 6,194,000 | +0.00(+0.00%) |
Nov 21, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 17, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) |