Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.45 | 26.22 | 25.19 | 25.31 | 1,781,293 | -0.31(-1.21%) |
Dec 29, 2005 | 25.90 | 26.07 | 25.49 | 25.62 | 1,144,062 | -0.27(-1.04%) |
Dec 28, 2005 | 25.75 | 26.35 | 25.66 | 25.89 | 2,333,700 | +0.02(+0.08%) |
Dec 27, 2005 | 25.99 | 26.25 | 25.55 | 25.87 | 2,971,800 | -0.17(-0.65%) |
Dec 23, 2005 | 25.74 | 26.18 | 25.43 | 26.04 | 1,876,607 | +0.47(+1.84%) |
Dec 22, 2005 | 26.05 | 26.34 | 25.44 | 25.57 | 4,989,488 | -0.58(-2.22%) |
Dec 21, 2005 | 26.59 | 26.71 | 25.96 | 26.15 | 2,503,265 | -0.41(-1.54%) |
Dec 20, 2005 | 26.53 | 26.97 | 25.90 | 26.56 | 3,910,129 | +0.02(+0.08%) |
Dec 19, 2005 | 26.30 | 27.27 | 26.01 | 26.54 | 6,904,358 | +0.27(+1.03%) |
Dec 16, 2005 | 26.62 | 26.62 | 25.60 | 26.27 | 14,925,508 | -0.24(-0.91%) |
Dec 15, 2005 | 28.05 | 28.13 | 26.24 | 26.51 | 8,803,709 | -1.64(-5.83%) |
Dec 14, 2005 | 28.43 | 28.80 | 27.91 | 28.15 | 3,165,447 | -0.35(-1.23%) |
Dec 13, 2005 | 28.07 | 29.25 | 27.74 | 28.50 | 5,128,666 | -1.04(-3.52%) |
Dec 12, 2005 | 30.31 | 31.20 | 28.82 | 29.54 | 4,418,440 | -0.74(-2.44%) |
Dec 09, 2005 | 30.77 | 30.85 | 29.15 | 30.28 | 5,064,152 | -0.51(-1.66%) |
Dec 08, 2005 | 30.44 | 31.21 | 30.24 | 30.79 | 1,471,553 | +0.51(+1.68%) |
Dec 07, 2005 | 30.53 | 30.69 | 29.92 | 30.28 | 2,125,649 | -0.30(-0.98%) |
Dec 06, 2005 | 31.59 | 31.79 | 30.56 | 30.58 | 1,680,139 | -0.88(-2.80%) |
Dec 05, 2005 | 31.34 | 31.76 | 30.36 | 31.46 | 2,791,506 | -0.10(-0.32%) |
Dec 02, 2005 | 31.14 | 31.93 | 31.10 | 31.56 | 1,340,042 | +0.49(+1.58%) |
Dec 01, 2005 | 30.89 | 31.46 | 30.52 | 31.07 | 1,903,143 | +0.16(+0.52%) |
Nov 30, 2005 | 31.55 | 31.66 | 30.76 | 30.91 | 1,526,565 | -0.38(-1.21%) |
Nov 29, 2005 | 31.84 | 31.99 | 31.03 | 31.29 | 2,409,372 | -0.46(-1.45%) |
Nov 28, 2005 | 32.77 | 32.87 | 31.41 | 31.75 | 2,591,271 | -1.04(-3.17%) |
Nov 25, 2005 | 33.51 | 33.61 | 32.47 | 32.79 | 1,204,304 | -0.64(-1.91%) |
Nov 23, 2005 | 32.90 | 33.77 | 32.77 | 33.43 | 2,134,813 | +0.60(+1.83%) |
Nov 22, 2005 | 31.65 | 32.99 | 31.47 | 32.83 | 2,499,393 | +1.41(+4.49%) |
Nov 21, 2005 | 30.74 | 31.43 | 30.51 | 31.42 | 1,469,025 | +0.62(+2.01%) |
Nov 18, 2005 | 31.50 | 31.68 | 30.54 | 30.80 | 1,697,988 | -0.57(-1.82%) |
Nov 17, 2005 | 30.62 | 31.37 | 30.55 | 31.37 | 1,664,859 | +0.73(+2.38%) |
Nov 16, 2005 | 29.98 | 30.75 | 29.76 | 30.64 | 2,302,682 | +0.83(+2.78%) |
Nov 15, 2005 | 30.90 | 31.00 | 29.71 | 29.81 | 3,069,804 | -1.50(-4.79%) |
Nov 14, 2005 | 31.57 | 31.82 | 30.75 | 31.31 | 1,637,005 | -0.12(-0.38%) |
Nov 11, 2005 | 31.97 | 32.50 | 31.18 | 31.43 | 3,481,398 | -0.05(-0.16%) |
Nov 10, 2005 | 28.39 | 31.95 | 28.03 | 31.48 | 9,116,828 | +1.33(+4.41%) |
Nov 09, 2005 | 30.85 | 30.95 | 29.91 | 30.15 | 1,829,516 | -0.44(-1.44%) |
Nov 08, 2005 | 30.44 | 30.96 | 29.80 | 30.59 | 1,258,793 | -0.11(-0.36%) |
Nov 07, 2005 | 31.58 | 31.58 | 30.22 | 30.70 | 2,055,404 | -0.67(-2.14%) |
Nov 04, 2005 | 30.71 | 31.86 | 30.65 | 31.37 | 2,236,310 | +0.59(+1.92%) |
Nov 03, 2005 | 31.70 | 33.30 | 30.40 | 30.78 | 5,523,421 | +1.32(+4.48%) |
Nov 02, 2005 | 28.42 | 29.60 | 28.35 | 29.46 | 1,942,613 | +1.04(+3.66%) |
Nov 01, 2005 | 28.50 | 28.55 | 27.86 | 28.42 | 1,222,102 | +0.09(+0.32%) |
Oct 31, 2005 | 27.60 | 28.80 | 27.60 | 28.33 | 2,067,357 | +0.81(+2.94%) |
Oct 28, 2005 | 26.97 | 27.94 | 26.72 | 27.52 | 2,546,266 | +0.81(+3.03%) |
Oct 27, 2005 | 27.98 | 28.11 | 26.20 | 26.71 | 3,064,842 | -1.32(-4.71%) |
Oct 26, 2005 | 28.31 | 28.94 | 27.99 | 28.03 | 2,184,599 | -0.51(-1.79%) |
Oct 25, 2005 | 30.00 | 30.00 | 28.21 | 28.54 | 3,657,270 | -1.49(-4.96%) |
Oct 24, 2005 | 31.46 | 31.59 | 29.93 | 30.03 | 3,616,397 | -1.41(-4.48%) |
Oct 21, 2005 | 30.37 | 31.77 | 30.37 | 31.44 | 2,287,757 | +1.13(+3.73%) |
Oct 20, 2005 | 29.52 | 30.66 | 29.49 | 30.31 | 2,109,786 | +0.64(+2.16%) |
Oct 19, 2005 | 29.38 | 29.72 | 28.86 | 29.67 | 1,398,199 | +0.29(+0.99%) |
Oct 18, 2005 | 29.99 | 29.99 | 29.18 | 29.38 | 711,932 | -0.44(-1.48%) |
Oct 17, 2005 | 29.40 | 29.95 | 29.13 | 29.82 | 711,642 | +0.30(+1.02%) |
Oct 14, 2005 | 29.37 | 29.76 | 29.01 | 29.52 | 1,153,223 | +0.48(+1.65%) |
Oct 13, 2005 | 28.46 | 29.29 | 28.46 | 29.04 | 1,252,436 | +0.44(+1.54%) |
Oct 12, 2005 | 29.65 | 29.67 | 28.46 | 28.60 | 2,160,612 | -1.23(-4.12%) |
Oct 11, 2005 | 30.41 | 30.61 | 29.66 | 29.83 | 1,177,503 | -0.45(-1.49%) |
Oct 10, 2005 | 30.86 | 31.12 | 30.02 | 30.28 | 2,040,644 | -0.67(-2.16%) |
Oct 07, 2005 | 30.67 | 31.10 | 30.14 | 30.95 | 1,723,194 | +0.32(+1.04%) |
Oct 06, 2005 | 29.82 | 31.47 | 29.82 | 30.63 | 4,468,215 | +0.63(+2.10%) |
Oct 05, 2005 | 30.33 | 30.55 | 29.53 | 30.00 | 3,230,158 | +0.52(+1.76%) |
Oct 04, 2005 | 29.26 | 29.99 | 29.15 | 29.48 | 1,341,584 | +0.09(+0.31%) |