Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.40 | 29.54 | 28.36 | 28.96 | 205,115 | -0.62(-2.10%) |
Dec 29, 2005 | 29.10 | 29.92 | 29.05 | 29.59 | 85,423 | +0.44(+1.51%) |
Dec 28, 2005 | 29.03 | 29.33 | 29.03 | 29.15 | 63,508 | +0.01(+0.05%) |
Dec 27, 2005 | 29.75 | 30.03 | 29.01 | 29.13 | 109,853 | -0.41(-1.37%) |
Dec 23, 2005 | 29.08 | 30.05 | 29.08 | 29.54 | 67,154 | +0.32(+1.10%) |
Dec 22, 2005 | 29.22 | 29.50 | 29.04 | 29.22 | 95,785 | -0.07(-0.24%) |
Dec 21, 2005 | 28.97 | 29.62 | 28.86 | 29.29 | 117,327 | +0.36(+1.23%) |
Dec 20, 2005 | 28.07 | 29.36 | 27.99 | 28.93 | 142,686 | +0.92(+3.29%) |
Dec 19, 2005 | 28.54 | 28.80 | 27.50 | 28.01 | 224,990 | -0.66(-2.29%) |
Dec 16, 2005 | 28.63 | 28.74 | 28.31 | 28.66 | 139,230 | -0.01(-0.02%) |
Dec 15, 2005 | 29.25 | 29.28 | 28.33 | 28.67 | 150,521 | -0.58(-1.98%) |
Dec 14, 2005 | 29.17 | 29.42 | 29.16 | 29.25 | 77,121 | -0.09(-0.31%) |
Dec 13, 2005 | 29.57 | 29.57 | 28.86 | 29.34 | 166,984 | +0.01(+0.02%) |
Dec 12, 2005 | 29.99 | 30.03 | 29.19 | 29.33 | 192,416 | -0.41(-1.36%) |
Dec 09, 2005 | 29.36 | 30.00 | 29.36 | 29.74 | 74,897 | +0.50(+1.70%) |
Dec 08, 2005 | 29.54 | 29.75 | 29.08 | 29.24 | 80,029 | -0.11(-0.38%) |
Dec 07, 2005 | 29.64 | 29.80 | 29.22 | 29.36 | 149,131 | -0.06(-0.19%) |
Dec 06, 2005 | 30.03 | 30.21 | 29.37 | 29.41 | 186,445 | -0.30(-1.01%) |
Dec 05, 2005 | 30.36 | 30.36 | 29.57 | 29.71 | 348,422 | +0.70(+2.41%) |
Dec 02, 2005 | 29.26 | 29.29 | 28.64 | 29.01 | 88,443 | +0.01(+0.05%) |
Dec 01, 2005 | 28.45 | 29.29 | 28.23 | 29.00 | 201,556 | +0.85(+3.03%) |
Nov 30, 2005 | 27.90 | 28.20 | 27.51 | 28.15 | 164,947 | +0.27(+0.95%) |
Nov 29, 2005 | 27.13 | 28.07 | 27.13 | 27.88 | 162,186 | +0.87(+3.21%) |
Nov 28, 2005 | 25.79 | 27.52 | 25.31 | 27.01 | 335,430 | +0.27(+0.99%) |
Nov 25, 2005 | 27.20 | 27.47 | 26.28 | 26.75 | 100,245 | -0.68(-2.47%) |
Nov 23, 2005 | 28.61 | 28.61 | 27.05 | 27.43 | 137,389 | -1.15(-4.04%) |
Nov 22, 2005 | 27.75 | 28.63 | 27.75 | 28.58 | 181,594 | +0.87(+3.15%) |
Nov 21, 2005 | 27.04 | 27.79 | 26.24 | 27.71 | 301,445 | +0.48(+1.75%) |
Nov 18, 2005 | 27.69 | 27.93 | 27.06 | 27.23 | 183,901 | -0.22(-0.79%) |
Nov 17, 2005 | 27.25 | 27.65 | 27.25 | 27.45 | 140,283 | +0.29(+1.08%) |
Nov 16, 2005 | 25.90 | 27.53 | 25.90 | 27.15 | 360,975 | +1.00(+3.82%) |
Nov 15, 2005 | 28.17 | 28.22 | 25.51 | 26.15 | 1,054,604 | -2.59(-9.02%) |
Nov 14, 2005 | 31.46 | 31.73 | 28.03 | 28.75 | 605,340 | -2.13(-6.91%) |
Nov 11, 2005 | 30.24 | 31.11 | 30.06 | 30.88 | 300,516 | +0.85(+2.84%) |
Nov 10, 2005 | 30.06 | 30.10 | 29.82 | 30.03 | 183,756 | +0.19(+0.63%) |
Nov 09, 2005 | 30.41 | 30.41 | 29.59 | 29.84 | 236,708 | -0.38(-1.25%) |
Nov 08, 2005 | 30.69 | 30.92 | 29.72 | 30.22 | 288,023 | -0.22(-0.73%) |
Nov 07, 2005 | 28.49 | 30.45 | 28.05 | 30.44 | 843,731 | +2.49(+8.90%) |
Nov 04, 2005 | 27.96 | 27.96 | 27.77 | 27.95 | 96,386 | +0.04(+0.15%) |
Nov 03, 2005 | 27.61 | 27.96 | 27.47 | 27.91 | 164,177 | +0.57(+2.10%) |
Nov 02, 2005 | 26.40 | 27.76 | 26.40 | 27.34 | 346,943 | +0.99(+3.77%) |
Nov 01, 2005 | 25.87 | 26.60 | 25.42 | 26.34 | 342,707 | +0.55(+2.11%) |
Oct 31, 2005 | 24.91 | 26.17 | 24.82 | 25.80 | 420,649 | +1.03(+4.15%) |
Oct 28, 2005 | 24.90 | 24.96 | 24.25 | 24.77 | 72,298 | -0.09(-0.37%) |
Oct 27, 2005 | 24.87 | 25.15 | 24.71 | 24.86 | 182,719 | -0.01(-0.03%) |
Oct 26, 2005 | 24.58 | 25.38 | 24.15 | 24.87 | 178,221 | +0.40(+1.63%) |
Oct 25, 2005 | 24.29 | 24.50 | 23.34 | 24.47 | 116,324 | +0.09(+0.37%) |
Oct 24, 2005 | 24.17 | 24.66 | 24.08 | 24.38 | 201,856 | +0.29(+1.19%) |
Oct 21, 2005 | 24.21 | 24.57 | 23.43 | 24.09 | 198,382 | -0.01(-0.06%) |
Oct 20, 2005 | 24.64 | 25.34 | 23.36 | 24.11 | 125,870 | -0.45(-1.85%) |
Oct 19, 2005 | 23.65 | 24.56 | 23.41 | 24.56 | 53,672 | +0.64(+2.69%) |
Oct 18, 2005 | 24.02 | 24.05 | 23.67 | 23.92 | 38,442 | -0.08(-0.32%) |
Oct 17, 2005 | 24.40 | 24.52 | 23.20 | 23.99 | 53,035 | -0.23(-0.95%) |
Oct 14, 2005 | 23.51 | 24.22 | 23.43 | 24.22 | 70,782 | +0.94(+4.05%) |
Oct 13, 2005 | 24.12 | 24.12 | 23.08 | 23.28 | 120,315 | -0.94(-3.90%) |
Oct 12, 2005 | 24.26 | 24.66 | 24.12 | 24.22 | 136,462 | -0.14(-0.57%) |
Oct 11, 2005 | 25.08 | 25.15 | 24.25 | 24.36 | 161,391 | -0.66(-2.63%) |
Oct 10, 2005 | 25.01 | 25.18 | 24.70 | 25.02 | 113,692 | +0.46(+1.88%) |
Oct 07, 2005 | 24.61 | 24.73 | 24.44 | 24.56 | 39,439 | +0.01(+0.06%) |
Oct 06, 2005 | 24.58 | 24.58 | 24.13 | 24.55 | 100,690 | +0.03(+0.11%) |
Oct 05, 2005 | 24.65 | 24.97 | 24.09 | 24.52 | 137,875 | -0.20(-0.79%) |
Oct 04, 2005 | 24.15 | 25.61 | 24.07 | 24.71 | 321,279 | +0.53(+2.20%) |