Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.21 | 29.55 | 28.97 | 29.38 | 800,975 | +0.17(+0.59%) |
Dec 29, 2005 | 29.47 | 29.61 | 29.15 | 29.21 | 636,859 | -0.25(-0.86%) |
Dec 28, 2005 | 29.23 | 29.73 | 29.23 | 29.46 | 495,254 | +0.20(+0.68%) |
Dec 27, 2005 | 29.62 | 29.76 | 29.26 | 29.26 | 375,434 | -0.26(-0.89%) |
Dec 23, 2005 | 29.46 | 29.70 | 29.43 | 29.52 | 257,793 | +0.10(+0.33%) |
Dec 22, 2005 | 29.35 | 29.58 | 29.26 | 29.43 | 597,935 | +0.03(+0.12%) |
Dec 21, 2005 | 29.19 | 29.85 | 29.12 | 29.39 | 755,807 | +0.36(+1.26%) |
Dec 20, 2005 | 29.01 | 29.26 | 28.71 | 29.03 | 690,160 | +0.03(+0.10%) |
Dec 19, 2005 | 29.44 | 29.72 | 28.97 | 29.00 | 859,941 | -0.44(-1.50%) |
Dec 16, 2005 | 30.19 | 30.28 | 29.41 | 29.44 | 1,042,938 | -0.29(-0.97%) |
Dec 15, 2005 | 29.10 | 29.81 | 28.86 | 29.73 | 1,435,801 | +0.60(+2.06%) |
Dec 14, 2005 | 28.99 | 29.22 | 28.86 | 29.13 | 904,673 | -0.03(-0.09%) |
Dec 13, 2005 | 28.84 | 29.16 | 28.55 | 29.16 | 714,414 | +0.26(+0.91%) |
Dec 12, 2005 | 29.03 | 29.48 | 28.78 | 28.90 | 888,407 | -0.09(-0.31%) |
Dec 09, 2005 | 28.73 | 29.00 | 28.38 | 28.99 | 639,763 | +0.21(+0.74%) |
Dec 08, 2005 | 28.64 | 28.86 | 28.43 | 28.77 | 751,450 | +0.27(+0.94%) |
Dec 07, 2005 | 28.75 | 28.91 | 28.13 | 28.51 | 884,631 | -0.43(-1.50%) |
Dec 06, 2005 | 28.69 | 29.10 | 28.64 | 28.94 | 1,562,156 | +0.25(+0.89%) |
Dec 05, 2005 | 28.44 | 28.88 | 28.09 | 28.68 | 1,419,680 | -0.01(-0.05%) |
Dec 02, 2005 | 28.61 | 28.91 | 28.49 | 28.70 | 569,905 | +0.00(+0.00%) |
Dec 01, 2005 | 27.78 | 28.85 | 27.78 | 28.70 | 1,168,712 | +0.92(+3.32%) |
Nov 30, 2005 | 28.10 | 28.50 | 27.75 | 27.78 | 1,104,227 | -0.09(-0.32%) |
Nov 29, 2005 | 28.11 | 28.30 | 27.80 | 27.86 | 1,202,552 | +0.00(+0.00%) |
Nov 28, 2005 | 28.88 | 28.91 | 27.80 | 27.86 | 1,030,157 | -0.81(-2.81%) |
Nov 25, 2005 | 28.46 | 28.75 | 28.13 | 28.67 | 282,338 | +0.16(+0.56%) |
Nov 23, 2005 | 28.75 | 28.92 | 28.46 | 28.51 | 749,707 | -0.05(-0.19%) |
Nov 22, 2005 | 28.27 | 28.61 | 27.93 | 28.57 | 914,259 | +0.30(+1.05%) |
Nov 21, 2005 | 27.33 | 28.28 | 27.33 | 28.27 | 1,093,916 | +0.67(+2.45%) |
Nov 18, 2005 | 27.87 | 27.87 | 27.33 | 27.60 | 810,270 | +0.07(+0.25%) |
Nov 17, 2005 | 27.61 | 28.35 | 27.13 | 27.53 | 1,754,593 | +1.05(+3.98%) |
Nov 16, 2005 | 25.90 | 26.48 | 25.79 | 26.47 | 620,883 | +0.65(+2.53%) |
Nov 15, 2005 | 26.37 | 26.41 | 25.79 | 25.82 | 683,624 | -0.61(-2.29%) |
Nov 14, 2005 | 26.52 | 26.52 | 26.30 | 26.43 | 580,943 | -0.13(-0.49%) |
Nov 11, 2005 | 26.16 | 26.70 | 26.07 | 26.56 | 512,827 | +0.52(+1.98%) |
Nov 10, 2005 | 26.06 | 26.11 | 25.68 | 26.04 | 635,261 | +0.03(+0.13%) |
Nov 09, 2005 | 25.94 | 26.21 | 25.37 | 26.01 | 518,346 | +0.01(+0.05%) |
Nov 08, 2005 | 26.25 | 26.29 | 25.79 | 25.99 | 524,591 | -0.40(-1.51%) |
Nov 07, 2005 | 26.16 | 26.76 | 26.04 | 26.39 | 1,001,255 | +0.58(+2.24%) |
Nov 04, 2005 | 25.87 | 25.88 | 25.58 | 25.81 | 592,562 | -0.06(-0.21%) |
Nov 03, 2005 | 25.77 | 26.13 | 25.71 | 25.87 | 1,271,249 | +0.36(+1.43%) |
Nov 02, 2005 | 24.50 | 25.52 | 24.48 | 25.50 | 1,212,573 | +1.01(+4.10%) |
Nov 01, 2005 | 24.67 | 24.77 | 24.37 | 24.50 | 753,338 | -0.40(-1.60%) |
Oct 31, 2005 | 24.31 | 25.07 | 24.31 | 24.90 | 1,218,818 | +0.65(+2.70%) |
Oct 28, 2005 | 23.84 | 24.28 | 23.47 | 24.24 | 958,120 | +0.63(+2.68%) |
Oct 27, 2005 | 24.22 | 24.24 | 23.55 | 23.61 | 1,004,160 | -0.61(-2.50%) |
Oct 26, 2005 | 24.76 | 25.07 | 24.22 | 24.22 | 1,272,120 | -0.85(-3.41%) |
Oct 25, 2005 | 25.37 | 25.37 | 24.88 | 25.07 | 506,872 | -0.39(-1.51%) |
Oct 24, 2005 | 24.93 | 25.54 | 24.83 | 25.46 | 542,310 | +0.56(+2.27%) |
Oct 21, 2005 | 25.54 | 26.12 | 24.87 | 24.89 | 1,155,641 | -0.21(-0.85%) |
Oct 20, 2005 | 25.23 | 25.70 | 25.07 | 25.10 | 1,317,288 | -0.19(-0.74%) |
Oct 19, 2005 | 24.62 | 25.29 | 24.24 | 25.29 | 1,080,118 | +0.76(+3.09%) |
Oct 18, 2005 | 24.79 | 25.03 | 24.26 | 24.53 | 1,442,336 | -0.67(-2.65%) |
Oct 17, 2005 | 25.27 | 25.65 | 24.89 | 25.20 | 669,391 | -0.34(-1.35%) |
Oct 14, 2005 | 25.54 | 25.73 | 25.12 | 25.54 | 660,241 | +0.29(+1.15%) |
Oct 13, 2005 | 24.71 | 25.38 | 24.71 | 25.26 | 930,816 | +0.55(+2.23%) |
Oct 12, 2005 | 24.90 | 24.90 | 23.89 | 24.70 | 1,322,807 | -0.20(-0.80%) |
Oct 11, 2005 | 25.12 | 25.41 | 24.89 | 24.90 | 688,562 | -0.23(-0.93%) |
Oct 10, 2005 | 25.82 | 25.92 | 25.04 | 25.14 | 664,744 | -0.68(-2.64%) |
Oct 07, 2005 | 25.60 | 26.05 | 25.60 | 25.82 | 520,815 | +0.22(+0.86%) |
Oct 06, 2005 | 25.51 | 26.03 | 25.41 | 25.60 | 867,493 | +0.10(+0.38%) |
Oct 05, 2005 | 26.20 | 26.20 | 25.50 | 25.50 | 679,994 | -0.62(-2.37%) |
Oct 04, 2005 | 26.10 | 26.38 | 26.06 | 26.12 | 567,000 | +0.14(+0.56%) |