Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.28 | 27.41 | 26.63 | 26.65 | 773,027 | -0.81(-2.96%) |
Dec 29, 2005 | 27.30 | 27.73 | 27.03 | 27.46 | 771,753 | +0.32(+1.17%) |
Dec 28, 2005 | 26.89 | 27.58 | 26.89 | 27.15 | 928,686 | +0.23(+0.86%) |
Dec 27, 2005 | 27.64 | 27.67 | 26.67 | 26.92 | 766,958 | -0.57(-2.07%) |
Dec 23, 2005 | 27.35 | 27.63 | 27.30 | 27.49 | 700,766 | +0.25(+0.92%) |
Dec 22, 2005 | 26.84 | 27.28 | 26.76 | 27.23 | 1,003,372 | +0.57(+2.13%) |
Dec 21, 2005 | 26.08 | 26.92 | 25.95 | 26.67 | 1,622,174 | +0.78(+3.00%) |
Dec 20, 2005 | 26.06 | 26.26 | 25.87 | 25.89 | 717,903 | -0.18(-0.69%) |
Dec 19, 2005 | 26.49 | 26.72 | 26.03 | 26.07 | 1,115,706 | -0.42(-1.58%) |
Dec 16, 2005 | 26.98 | 27.26 | 26.49 | 26.49 | 2,190,386 | -0.55(-2.05%) |
Dec 15, 2005 | 26.77 | 27.26 | 26.47 | 27.04 | 881,363 | +0.40(+1.49%) |
Dec 14, 2005 | 27.16 | 27.30 | 26.56 | 26.64 | 1,543,177 | -0.51(-1.88%) |
Dec 13, 2005 | 26.87 | 27.50 | 26.36 | 27.16 | 1,896,224 | -0.26(-0.95%) |
Dec 12, 2005 | 27.80 | 28.10 | 27.23 | 27.41 | 1,053,226 | -0.41(-1.47%) |
Dec 09, 2005 | 27.75 | 28.05 | 27.59 | 27.82 | 766,361 | +0.00(+0.00%) |
Dec 08, 2005 | 28.14 | 28.54 | 27.55 | 27.82 | 1,081,413 | -0.14(-0.49%) |
Dec 07, 2005 | 28.72 | 28.79 | 27.80 | 27.96 | 1,394,693 | -0.69(-2.41%) |
Dec 06, 2005 | 28.78 | 29.51 | 28.63 | 28.65 | 1,125,926 | +0.12(+0.40%) |
Dec 05, 2005 | 28.78 | 28.93 | 28.23 | 28.54 | 1,448,041 | -0.18(-0.63%) |
Dec 02, 2005 | 29.23 | 29.24 | 28.44 | 28.72 | 2,019,755 | -0.74(-2.52%) |
Dec 01, 2005 | 29.44 | 29.65 | 29.31 | 29.46 | 1,637,405 | +0.31(+1.06%) |
Nov 30, 2005 | 29.54 | 29.58 | 29.06 | 29.15 | 922,415 | -0.34(-1.15%) |
Nov 29, 2005 | 29.54 | 29.85 | 29.44 | 29.49 | 1,124,207 | +0.18(+0.61%) |
Nov 28, 2005 | 29.87 | 29.93 | 29.24 | 29.31 | 1,127,662 | -0.55(-1.83%) |
Nov 25, 2005 | 29.83 | 29.92 | 29.58 | 29.85 | 206,278 | +0.06(+0.19%) |
Nov 23, 2005 | 29.72 | 30.01 | 29.46 | 29.80 | 1,409,884 | +0.11(+0.36%) |
Nov 22, 2005 | 29.51 | 29.80 | 29.19 | 29.69 | 1,743,979 | +0.07(+0.24%) |
Nov 21, 2005 | 28.88 | 29.64 | 28.84 | 29.62 | 1,665,218 | +0.85(+2.95%) |
Nov 18, 2005 | 28.11 | 28.85 | 28.11 | 28.77 | 2,305,754 | +0.70(+2.49%) |
Nov 17, 2005 | 27.41 | 28.13 | 27.21 | 28.07 | 1,405,758 | +0.86(+3.15%) |
Nov 16, 2005 | 27.33 | 27.50 | 27.02 | 27.21 | 1,426,554 | +0.00(+0.00%) |
Nov 15, 2005 | 27.77 | 27.82 | 27.01 | 27.21 | 2,478,866 | -0.56(-2.02%) |
Nov 14, 2005 | 28.28 | 28.43 | 27.57 | 27.77 | 2,504,009 | -0.80(-2.80%) |
Nov 11, 2005 | 28.18 | 28.75 | 28.03 | 28.57 | 1,143,352 | +0.58(+2.08%) |
Nov 10, 2005 | 27.33 | 27.99 | 27.06 | 27.99 | 1,186,285 | +0.66(+2.42%) |
Nov 09, 2005 | 26.79 | 27.34 | 26.62 | 27.33 | 1,582,963 | +0.68(+2.57%) |
Nov 08, 2005 | 26.57 | 26.71 | 26.22 | 26.64 | 1,105,976 | +0.07(+0.27%) |
Nov 07, 2005 | 26.05 | 26.63 | 26.04 | 26.57 | 1,491,957 | +0.55(+2.13%) |
Nov 04, 2005 | 26.70 | 26.86 | 25.70 | 26.02 | 2,406,471 | -0.80(-2.98%) |
Nov 03, 2005 | 26.38 | 27.32 | 26.25 | 26.82 | 2,325,885 | +0.38(+1.44%) |
Nov 02, 2005 | 25.84 | 26.63 | 25.71 | 26.44 | 2,170,409 | +0.66(+2.57%) |
Nov 01, 2005 | 25.26 | 25.91 | 25.26 | 25.77 | 2,013,266 | +0.40(+1.56%) |
Oct 31, 2005 | 24.74 | 25.54 | 24.64 | 25.38 | 1,344,539 | +0.55(+2.23%) |
Oct 28, 2005 | 23.97 | 25.00 | 23.69 | 24.82 | 1,966,443 | +1.29(+5.47%) |
Oct 27, 2005 | 24.07 | 24.07 | 23.38 | 23.54 | 784,604 | -0.53(-2.18%) |
Oct 26, 2005 | 23.93 | 24.41 | 23.63 | 24.06 | 1,609,918 | +0.37(+1.58%) |
Oct 25, 2005 | 22.89 | 23.72 | 22.89 | 23.69 | 1,476,812 | +0.68(+2.97%) |
Oct 24, 2005 | 22.33 | 23.11 | 22.12 | 23.00 | 1,145,714 | +0.94(+4.24%) |
Oct 21, 2005 | 22.23 | 22.43 | 21.96 | 22.07 | 2,341,586 | +0.19(+0.86%) |
Oct 20, 2005 | 22.12 | 22.45 | 21.70 | 21.88 | 1,987,423 | -0.22(-0.98%) |
Oct 19, 2005 | 22.74 | 22.74 | 21.74 | 22.10 | 2,165,130 | +10.87(+96.89%) |
Oct 14, 2005 | 11.25 | 11.28 | 11.03 | 11.22 | 1,922,181 | -0.01(-0.10%) |
Oct 13, 2005 | 11.50 | 11.50 | 11.16 | 11.23 | 2,302,312 | -0.25(-2.15%) |
Oct 12, 2005 | 11.63 | 11.81 | 11.40 | 11.48 | 2,588,774 | -0.12(-1.04%) |
Oct 11, 2005 | 11.34 | 11.65 | 11.25 | 11.60 | 1,878,304 | +0.27(+2.37%) |
Oct 10, 2005 | 11.34 | 11.40 | 11.26 | 11.33 | 1,315,820 | +0.06(+0.53%) |
Oct 07, 2005 | 11.26 | 11.37 | 11.11 | 11.27 | 855,050 | +0.08(+0.74%) |
Oct 06, 2005 | 11.29 | 11.49 | 11.09 | 11.19 | 1,620,847 | -0.10(-0.89%) |
Oct 05, 2005 | 11.50 | 11.52 | 11.24 | 11.29 | 1,150,718 | -0.20(-1.77%) |
Oct 04, 2005 | 11.60 | 11.71 | 11.49 | 11.49 | 888,391 | -0.10(-0.90%) |