Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.82 | 27.84 | 27.36 | 27.61 | 197,855 | -0.17(-0.60%) |
Dec 29, 2005 | 28.03 | 28.25 | 27.73 | 27.77 | 225,503 | -0.10(-0.35%) |
Dec 28, 2005 | 27.79 | 28.06 | 27.49 | 27.87 | 323,575 | +0.14(+0.52%) |
Dec 27, 2005 | 27.99 | 28.14 | 27.73 | 27.73 | 253,124 | -0.11(-0.38%) |
Dec 23, 2005 | 27.68 | 27.89 | 27.68 | 27.83 | 120,549 | +0.05(+0.16%) |
Dec 22, 2005 | 27.91 | 27.93 | 27.52 | 27.79 | 122,670 | -0.10(-0.35%) |
Dec 21, 2005 | 27.94 | 27.95 | 27.57 | 27.89 | 452,580 | +0.14(+0.52%) |
Dec 20, 2005 | 27.73 | 28.42 | 27.62 | 27.74 | 254,958 | +0.02(+0.08%) |
Dec 19, 2005 | 28.04 | 28.13 | 27.64 | 27.72 | 325,953 | -0.39(-1.37%) |
Dec 16, 2005 | 28.31 | 28.53 | 27.93 | 28.11 | 422,434 | +0.00(+0.00%) |
Dec 15, 2005 | 28.48 | 28.48 | 27.98 | 28.11 | 409,657 | -0.17(-0.62%) |
Dec 14, 2005 | 27.81 | 28.56 | 27.80 | 28.28 | 580,276 | +0.22(+0.78%) |
Dec 13, 2005 | 27.50 | 28.06 | 27.47 | 28.06 | 357,282 | +0.50(+1.81%) |
Dec 12, 2005 | 27.60 | 27.75 | 27.53 | 27.56 | 344,524 | -0.05(-0.19%) |
Dec 09, 2005 | 27.61 | 27.80 | 27.55 | 27.61 | 281,632 | +0.00(+0.00%) |
Dec 08, 2005 | 27.65 | 27.99 | 27.46 | 27.61 | 177,702 | -0.13(-0.46%) |
Dec 07, 2005 | 28.18 | 28.34 | 27.56 | 27.74 | 326,815 | -0.56(-1.98%) |
Dec 06, 2005 | 28.21 | 28.53 | 28.11 | 28.30 | 269,082 | +0.14(+0.51%) |
Dec 05, 2005 | 28.45 | 28.55 | 28.02 | 28.16 | 318,628 | -0.21(-0.75%) |
Dec 02, 2005 | 28.67 | 28.68 | 28.17 | 28.37 | 304,334 | -0.45(-1.55%) |
Dec 01, 2005 | 28.75 | 28.82 | 28.55 | 28.82 | 398,404 | +0.10(+0.34%) |
Nov 30, 2005 | 28.77 | 29.07 | 28.56 | 28.72 | 573,181 | -0.20(-0.68%) |
Nov 29, 2005 | 28.96 | 29.13 | 28.77 | 28.92 | 225,666 | +0.07(+0.24%) |
Nov 28, 2005 | 29.16 | 29.20 | 28.84 | 28.85 | 239,440 | -0.14(-0.50%) |
Nov 25, 2005 | 29.28 | 29.28 | 28.81 | 28.99 | 130,955 | -0.21(-0.73%) |
Nov 23, 2005 | 29.07 | 29.39 | 29.07 | 29.20 | 202,267 | +0.07(+0.23%) |
Nov 22, 2005 | 29.39 | 29.39 | 29.03 | 29.13 | 285,300 | -0.23(-0.77%) |
Nov 21, 2005 | 29.11 | 29.41 | 28.97 | 29.36 | 292,455 | +0.26(+0.88%) |
Nov 18, 2005 | 29.05 | 29.16 | 28.76 | 29.10 | 564,645 | -0.11(-0.39%) |
Nov 17, 2005 | 29.10 | 29.25 | 28.94 | 29.22 | 287,213 | +0.24(+0.84%) |
Nov 16, 2005 | 29.09 | 29.21 | 28.95 | 28.98 | 220,376 | -0.17(-0.60%) |
Nov 15, 2005 | 29.29 | 29.33 | 28.97 | 29.15 | 504,134 | -0.12(-0.41%) |
Nov 14, 2005 | 29.14 | 29.27 | 28.51 | 29.27 | 566,610 | +0.02(+0.05%) |
Nov 11, 2005 | 28.84 | 29.31 | 28.69 | 29.26 | 223,911 | +0.31(+1.07%) |
Nov 10, 2005 | 29.00 | 29.08 | 28.69 | 28.95 | 393,572 | -0.03(-0.10%) |
Nov 09, 2005 | 29.01 | 29.05 | 28.73 | 28.98 | 248,107 | +0.03(+0.10%) |
Nov 08, 2005 | 28.90 | 29.05 | 28.60 | 28.95 | 304,355 | -0.07(-0.23%) |
Nov 07, 2005 | 29.01 | 29.19 | 28.48 | 29.01 | 762,081 | -0.30(-1.01%) |
Nov 04, 2005 | 28.88 | 29.36 | 28.81 | 29.31 | 648,405 | +0.41(+1.41%) |
Nov 03, 2005 | 29.41 | 29.41 | 28.82 | 28.90 | 548,373 | -0.48(-1.62%) |
Nov 02, 2005 | 28.82 | 29.38 | 28.82 | 29.38 | 242,777 | +0.51(+1.78%) |
Nov 01, 2005 | 28.81 | 28.98 | 28.71 | 28.86 | 494,852 | -0.11(-0.37%) |
Oct 31, 2005 | 29.10 | 29.34 | 28.85 | 28.97 | 499,876 | -0.07(-0.23%) |
Oct 28, 2005 | 28.51 | 29.10 | 28.49 | 29.04 | 386,817 | +0.47(+1.64%) |
Oct 27, 2005 | 28.43 | 28.72 | 28.37 | 28.57 | 365,386 | +0.02(+0.08%) |
Oct 26, 2005 | 28.45 | 28.65 | 28.45 | 28.54 | 352,154 | -0.05(-0.18%) |
Oct 25, 2005 | 28.57 | 28.76 | 28.36 | 28.60 | 645,238 | -0.11(-0.37%) |
Oct 24, 2005 | 27.86 | 28.74 | 27.83 | 28.70 | 515,981 | +0.85(+3.04%) |
Oct 21, 2005 | 27.57 | 27.91 | 27.51 | 27.86 | 549,805 | +0.26(+0.93%) |
Oct 20, 2005 | 27.88 | 27.98 | 27.45 | 27.60 | 856,793 | -0.38(-1.35%) |
Oct 19, 2005 | 25.54 | 27.99 | 25.54 | 27.98 | 1,957,131 | +2.97(+11.86%) |
Oct 18, 2005 | 25.03 | 25.11 | 24.96 | 25.01 | 514,539 | -0.03(-0.12%) |
Oct 17, 2005 | 25.28 | 25.53 | 24.94 | 25.04 | 378,340 | -0.30(-1.19%) |
Oct 14, 2005 | 24.89 | 25.50 | 24.81 | 25.34 | 244,233 | +0.45(+1.82%) |
Oct 13, 2005 | 24.26 | 24.97 | 24.13 | 24.89 | 473,516 | +0.64(+2.65%) |
Oct 12, 2005 | 24.10 | 24.38 | 24.01 | 24.25 | 364,095 | +0.15(+0.63%) |
Oct 11, 2005 | 24.47 | 24.47 | 23.88 | 24.10 | 596,128 | -0.35(-1.42%) |
Oct 10, 2005 | 24.63 | 24.64 | 24.22 | 24.44 | 447,022 | -0.19(-0.77%) |
Oct 07, 2005 | 24.97 | 25.15 | 24.58 | 24.63 | 484,910 | -0.30(-1.18%) |
Oct 06, 2005 | 25.40 | 25.60 | 24.75 | 24.93 | 330,564 | -0.45(-1.79%) |
Oct 05, 2005 | 25.57 | 25.85 | 25.37 | 25.38 | 313,539 | -0.24(-0.94%) |
Oct 04, 2005 | 26.15 | 26.18 | 25.62 | 25.62 | 220,713 | -0.43(-1.65%) |