Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 23.32 | 23.40 | 22.92 | 23.09 | 150,423 | -0.23(-0.97%) |
Dec 29, 2005 | 23.43 | 23.50 | 23.25 | 23.32 | 161,213 | -0.03(-0.12%) |
Dec 28, 2005 | 23.40 | 23.49 | 22.93 | 23.35 | 613,648 | -0.59(-2.45%) |
Dec 27, 2005 | 24.56 | 24.56 | 23.94 | 23.94 | 269,429 | -0.55(-2.24%) |
Dec 23, 2005 | 24.11 | 24.58 | 23.96 | 24.48 | 355,008 | +0.43(+1.81%) |
Dec 22, 2005 | 23.63 | 24.10 | 23.63 | 24.05 | 755,080 | +0.51(+2.17%) |
Dec 21, 2005 | 23.63 | 23.77 | 23.35 | 23.54 | 429,902 | +0.00(+0.00%) |
Dec 20, 2005 | 23.57 | 23.69 | 23.43 | 23.54 | 199,295 | -0.07(-0.28%) |
Dec 19, 2005 | 23.48 | 23.64 | 23.26 | 23.60 | 245,734 | +0.08(+0.32%) |
Dec 16, 2005 | 23.67 | 23.73 | 23.48 | 23.53 | 455,079 | -0.10(-0.44%) |
Dec 15, 2005 | 23.69 | 23.81 | 23.46 | 23.63 | 217,701 | -0.15(-0.64%) |
Dec 14, 2005 | 24.01 | 24.10 | 23.71 | 23.78 | 237,060 | -0.25(-1.02%) |
Dec 13, 2005 | 23.72 | 24.05 | 23.66 | 24.03 | 502,787 | +0.31(+1.32%) |
Dec 12, 2005 | 23.68 | 23.84 | 23.49 | 23.72 | 308,040 | -0.08(-0.32%) |
Dec 09, 2005 | 23.30 | 24.04 | 23.30 | 23.79 | 246,263 | +0.42(+1.78%) |
Dec 08, 2005 | 23.16 | 23.84 | 23.14 | 23.38 | 396,158 | +0.22(+0.94%) |
Dec 07, 2005 | 22.88 | 23.19 | 22.84 | 23.16 | 347,497 | +0.36(+1.58%) |
Dec 06, 2005 | 22.55 | 23.10 | 22.55 | 22.80 | 488,083 | +0.43(+1.90%) |
Dec 05, 2005 | 22.90 | 22.90 | 22.35 | 22.38 | 658,500 | -0.63(-2.75%) |
Dec 02, 2005 | 22.98 | 23.14 | 22.82 | 23.01 | 315,762 | +0.08(+0.33%) |
Dec 01, 2005 | 22.12 | 22.99 | 22.07 | 22.93 | 428,210 | +0.85(+3.85%) |
Nov 30, 2005 | 22.08 | 22.29 | 21.76 | 22.08 | 651,518 | +0.32(+1.48%) |
Nov 29, 2005 | 21.49 | 21.88 | 21.57 | 21.76 | 235,261 | +0.28(+1.32%) |
Nov 28, 2005 | 21.78 | 21.83 | 21.48 | 21.48 | 285,720 | -0.30(-1.39%) |
Nov 25, 2005 | 21.61 | 21.90 | 21.61 | 21.78 | 108,216 | +0.18(+0.83%) |
Nov 23, 2005 | 20.90 | 21.77 | 20.86 | 21.60 | 223,943 | +0.71(+3.39%) |
Nov 22, 2005 | 20.82 | 21.11 | 20.70 | 20.89 | 262,765 | +0.09(+0.41%) |
Nov 21, 2005 | 20.82 | 21.01 | 20.76 | 20.81 | 282,864 | -0.09(-0.41%) |
Nov 18, 2005 | 21.43 | 21.55 | 20.84 | 20.89 | 382,300 | -0.33(-1.56%) |
Nov 17, 2005 | 20.37 | 21.32 | 20.37 | 21.22 | 366,961 | +0.79(+3.89%) |
Nov 16, 2005 | 20.13 | 20.47 | 20.09 | 20.43 | 266,362 | +0.31(+1.55%) |
Nov 15, 2005 | 20.19 | 20.37 | 19.98 | 20.12 | 233,040 | -0.07(-0.33%) |
Nov 14, 2005 | 20.47 | 20.57 | 20.14 | 20.18 | 275,776 | -0.30(-1.48%) |
Nov 11, 2005 | 20.42 | 20.55 | 20.35 | 20.49 | 210,402 | +0.04(+0.18%) |
Nov 10, 2005 | 19.57 | 20.45 | 19.57 | 20.45 | 454,338 | +0.90(+4.59%) |
Nov 09, 2005 | 19.86 | 19.87 | 19.45 | 19.55 | 326,975 | -0.24(-1.19%) |
Nov 08, 2005 | 19.28 | 19.86 | 19.23 | 19.79 | 336,179 | +0.56(+2.90%) |
Nov 07, 2005 | 19.24 | 19.37 | 19.13 | 19.23 | 241,503 | +0.00(+0.00%) |
Nov 04, 2005 | 19.04 | 19.23 | 18.98 | 19.23 | 309,839 | +0.20(+1.04%) |
Nov 03, 2005 | 19.32 | 19.44 | 19.03 | 19.03 | 316,080 | -0.20(-1.03%) |
Nov 02, 2005 | 18.89 | 19.28 | 18.89 | 19.23 | 249,013 | +0.35(+1.85%) |
Nov 01, 2005 | 18.76 | 19.04 | 18.74 | 18.88 | 217,490 | +0.04(+0.20%) |
Oct 31, 2005 | 18.67 | 19.02 | 18.66 | 18.84 | 372,780 | +0.23(+1.22%) |
Oct 28, 2005 | 18.22 | 18.67 | 18.08 | 18.61 | 171,791 | +0.46(+2.55%) |
Oct 27, 2005 | 18.19 | 18.25 | 18.10 | 18.15 | 274,507 | -0.01(-0.05%) |
Oct 26, 2005 | 18.39 | 18.55 | 18.16 | 18.16 | 213,153 | -0.29(-1.59%) |
Oct 25, 2005 | 18.68 | 18.68 | 17.84 | 18.45 | 273,026 | -0.23(-1.21%) |
Oct 24, 2005 | 18.39 | 18.68 | 18.24 | 18.68 | 225,212 | +0.39(+2.12%) |
Oct 21, 2005 | 18.21 | 18.36 | 18.10 | 18.29 | 190,198 | +0.13(+0.73%) |
Oct 20, 2005 | 18.48 | 18.67 | 18.00 | 18.16 | 288,047 | -0.41(-2.19%) |
Oct 19, 2005 | 17.90 | 18.57 | 17.82 | 18.57 | 269,641 | +0.59(+3.26%) |
Oct 18, 2005 | 18.02 | 18.27 | 17.77 | 17.98 | 348,132 | -0.09(-0.52%) |
Oct 17, 2005 | 18.12 | 18.22 | 17.78 | 18.07 | 210,825 | -0.05(-0.26%) |
Oct 14, 2005 | 18.01 | 18.24 | 17.82 | 18.12 | 205,113 | +0.13(+0.74%) |
Oct 13, 2005 | 17.72 | 18.05 | 17.72 | 17.99 | 277,786 | +0.22(+1.22%) |
Oct 12, 2005 | 17.69 | 17.86 | 17.63 | 17.77 | 347,074 | +0.09(+0.53%) |
Oct 11, 2005 | 18.15 | 18.23 | 17.68 | 17.68 | 445,558 | -0.38(-2.09%) |
Oct 10, 2005 | 18.07 | 18.96 | 17.97 | 18.06 | 260,967 | -0.01(-0.05%) |
Oct 07, 2005 | 17.98 | 18.13 | 17.96 | 18.07 | 254,831 | +0.17(+0.95%) |
Oct 06, 2005 | 18.16 | 18.22 | 17.81 | 17.90 | 381,771 | -0.29(-1.61%) |
Oct 05, 2005 | 18.77 | 18.77 | 18.19 | 18.19 | 266,891 | -0.62(-3.32%) |
Oct 04, 2005 | 18.74 | 18.94 | 18.74 | 18.81 | 261,919 | +0.11(+0.61%) |