Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.79 | 28.79 | 28.33 | 28.62 | 526,300 | -0.19(-0.66%) |
Dec 29, 2005 | 28.74 | 29.00 | 28.72 | 28.81 | 553,800 | +0.01(+0.03%) |
Dec 28, 2005 | 28.65 | 29.00 | 28.50 | 28.80 | 533,600 | +0.19(+0.66%) |
Dec 27, 2005 | 28.47 | 28.71 | 28.38 | 28.61 | 752,500 | +0.20(+0.70%) |
Dec 23, 2005 | 28.42 | 28.54 | 28.33 | 28.41 | 464,000 | +0.19(+0.67%) |
Dec 22, 2005 | 27.49 | 28.27 | 27.49 | 28.22 | 1,083,200 | +0.74(+2.69%) |
Dec 21, 2005 | 27.48 | 27.93 | 27.20 | 27.48 | 934,600 | +0.08(+0.29%) |
Dec 20, 2005 | 27.45 | 27.71 | 26.89 | 27.40 | 1,268,200 | +0.07(+0.26%) |
Dec 19, 2005 | 27.96 | 28.21 | 27.24 | 27.33 | 1,313,600 | -0.63(-2.25%) |
Dec 16, 2005 | 28.76 | 29.09 | 27.89 | 27.96 | 1,086,100 | -0.79(-2.75%) |
Dec 15, 2005 | 28.08 | 29.05 | 28.08 | 28.75 | 1,239,200 | +0.58(+2.06%) |
Dec 14, 2005 | 30.28 | 30.55 | 27.60 | 28.17 | 3,167,200 | -2.11(-6.97%) |
Dec 13, 2005 | 29.65 | 30.40 | 29.65 | 30.28 | 1,501,500 | +0.63(+2.12%) |
Dec 12, 2005 | 29.29 | 29.65 | 29.29 | 29.65 | 716,500 | +0.52(+1.79%) |
Dec 09, 2005 | 28.75 | 29.33 | 28.75 | 29.13 | 654,600 | +0.43(+1.50%) |
Dec 08, 2005 | 28.68 | 29.04 | 28.41 | 28.70 | 552,500 | +0.08(+0.28%) |
Dec 07, 2005 | 28.70 | 28.95 | 28.42 | 28.62 | 450,800 | -0.03(-0.10%) |
Dec 06, 2005 | 28.81 | 28.83 | 28.33 | 28.65 | 655,900 | -0.12(-0.42%) |
Dec 05, 2005 | 28.98 | 29.27 | 28.52 | 28.77 | 653,000 | -0.08(-0.28%) |
Dec 02, 2005 | 28.84 | 29.15 | 28.55 | 28.85 | 437,800 | +0.02(+0.07%) |
Dec 01, 2005 | 28.48 | 28.96 | 28.29 | 28.83 | 611,000 | +0.46(+1.62%) |
Nov 30, 2005 | 28.25 | 28.59 | 27.98 | 28.37 | 641,600 | +0.28(+1.00%) |
Nov 29, 2005 | 28.05 | 28.47 | 28.00 | 28.09 | 650,500 | +0.15(+0.54%) |
Nov 28, 2005 | 27.95 | 28.22 | 27.85 | 27.94 | 447,600 | +0.12(+0.43%) |
Nov 25, 2005 | 28.05 | 28.09 | 27.75 | 27.82 | 151,400 | -0.16(-0.57%) |
Nov 23, 2005 | 27.90 | 28.17 | 27.81 | 27.98 | 656,000 | +0.10(+0.36%) |
Nov 22, 2005 | 27.86 | 28.01 | 27.23 | 27.88 | 698,200 | -0.01(-0.04%) |
Nov 21, 2005 | 27.70 | 28.68 | 27.40 | 27.89 | 1,134,500 | +0.45(+1.64%) |
Nov 18, 2005 | 26.65 | 27.48 | 26.60 | 27.44 | 639,000 | +0.99(+3.74%) |
Nov 17, 2005 | 26.23 | 26.70 | 26.13 | 26.45 | 1,266,900 | +0.23(+0.88%) |
Nov 16, 2005 | 26.65 | 26.79 | 25.92 | 26.22 | 529,200 | -0.26(-0.98%) |
Nov 15, 2005 | 26.90 | 26.97 | 26.38 | 26.48 | 784,200 | -0.39(-1.45%) |
Nov 14, 2005 | 26.75 | 26.90 | 26.53 | 26.87 | 575,100 | +0.25(+0.94%) |
Nov 11, 2005 | 26.80 | 26.89 | 26.30 | 26.62 | 316,600 | -0.16(-0.60%) |
Nov 10, 2005 | 26.11 | 26.87 | 25.69 | 26.78 | 736,700 | +0.60(+2.29%) |
Nov 09, 2005 | 27.64 | 27.65 | 25.64 | 26.18 | 1,711,200 | -1.47(-5.32%) |
Nov 08, 2005 | 28.15 | 28.15 | 27.53 | 27.65 | 376,800 | -0.57(-2.02%) |
Nov 07, 2005 | 27.67 | 28.28 | 27.67 | 28.22 | 494,600 | +0.58(+2.10%) |
Nov 04, 2005 | 27.70 | 27.80 | 27.17 | 27.64 | 373,700 | -0.06(-0.22%) |
Nov 03, 2005 | 27.85 | 28.07 | 27.55 | 27.70 | 504,500 | -0.01(-0.04%) |
Nov 02, 2005 | 26.55 | 27.78 | 26.50 | 27.71 | 785,100 | +0.38(+1.39%) |
Nov 01, 2005 | 27.45 | 27.50 | 26.90 | 27.33 | 567,200 | -0.19(-0.69%) |
Oct 31, 2005 | 26.89 | 27.91 | 26.89 | 27.52 | 1,026,300 | +0.82(+3.07%) |
Oct 28, 2005 | 26.56 | 26.70 | 26.28 | 26.70 | 731,800 | +0.40(+1.52%) |
Oct 27, 2005 | 27.21 | 27.43 | 26.30 | 26.30 | 576,400 | -0.85(-3.13%) |
Oct 26, 2005 | 27.00 | 27.38 | 26.86 | 27.15 | 672,800 | +0.05(+0.18%) |
Oct 25, 2005 | 26.98 | 27.23 | 26.95 | 27.10 | 647,400 | -0.08(-0.29%) |
Oct 24, 2005 | 26.21 | 27.32 | 26.21 | 27.18 | 779,500 | +0.99(+3.78%) |
Oct 21, 2005 | 26.65 | 26.75 | 25.94 | 26.19 | 974,200 | -0.35(-1.32%) |
Oct 20, 2005 | 26.52 | 27.37 | 26.30 | 26.54 | 1,504,500 | +0.10(+0.38%) |
Oct 19, 2005 | 25.81 | 26.54 | 25.55 | 26.44 | 1,241,100 | +0.56(+2.16%) |
Oct 18, 2005 | 26.50 | 26.50 | 25.80 | 25.88 | 897,900 | -0.72(-2.71%) |
Oct 17, 2005 | 26.79 | 27.00 | 26.34 | 26.60 | 677,000 | -0.09(-0.34%) |
Oct 14, 2005 | 26.88 | 27.00 | 26.58 | 26.69 | 1,244,800 | +0.02(+0.07%) |
Oct 13, 2005 | 26.55 | 26.91 | 26.23 | 26.67 | 1,356,700 | +0.00(+0.00%) |
Oct 12, 2005 | 27.35 | 27.47 | 26.62 | 26.67 | 1,775,700 | -1.17(-4.20%) |
Oct 11, 2005 | 28.90 | 29.10 | 27.81 | 27.84 | 1,788,600 | -1.05(-3.63%) |
Oct 10, 2005 | 30.26 | 30.31 | 28.80 | 28.89 | 1,225,800 | -1.30(-4.31%) |
Oct 07, 2005 | 30.24 | 30.48 | 30.13 | 30.19 | 612,800 | +0.19(+0.63%) |
Oct 06, 2005 | 30.75 | 30.96 | 29.81 | 30.00 | 1,212,600 | -0.74(-2.41%) |
Oct 05, 2005 | 31.60 | 31.84 | 30.74 | 30.74 | 1,042,000 | -0.89(-2.81%) |
Oct 04, 2005 | 33.00 | 33.00 | 31.63 | 31.63 | 552,700 | -1.31(-3.98%) |