Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.65 | 29.80 | 29.38 | 29.57 | 3,205,000 | -0.08(-0.27%) |
Dec 29, 2005 | 29.37 | 29.84 | 29.30 | 29.65 | 3,488,500 | +0.04(+0.14%) |
Dec 28, 2005 | 29.20 | 29.75 | 29.17 | 29.61 | 3,482,400 | +0.36(+1.23%) |
Dec 27, 2005 | 29.41 | 29.64 | 29.09 | 29.25 | 4,740,200 | -0.20(-0.68%) |
Dec 23, 2005 | 29.33 | 29.46 | 29.14 | 29.45 | 2,980,900 | +0.12(+0.41%) |
Dec 22, 2005 | 29.00 | 29.35 | 28.20 | 29.33 | 4,365,700 | +0.34(+1.17%) |
Dec 21, 2005 | 28.41 | 29.00 | 28.31 | 28.99 | 4,118,800 | +0.69(+2.44%) |
Dec 20, 2005 | 28.45 | 28.73 | 28.18 | 28.30 | 4,542,000 | -0.25(-0.88%) |
Dec 19, 2005 | 28.16 | 28.57 | 28.15 | 28.55 | 5,039,600 | +0.32(+1.13%) |
Dec 16, 2005 | 28.24 | 28.74 | 28.23 | 28.23 | 5,084,000 | +0.00(+0.00%) |
Dec 15, 2005 | 28.49 | 28.74 | 28.20 | 28.23 | 3,169,300 | -0.26(-0.91%) |
Dec 14, 2005 | 28.51 | 28.67 | 28.20 | 28.49 | 4,500,300 | -0.02(-0.07%) |
Dec 13, 2005 | 28.00 | 28.75 | 27.96 | 28.51 | 4,704,700 | +0.44(+1.57%) |
Dec 12, 2005 | 28.15 | 28.28 | 27.91 | 28.07 | 4,476,400 | -0.08(-0.28%) |
Dec 09, 2005 | 28.59 | 28.60 | 28.10 | 28.15 | 3,408,500 | -0.28(-0.98%) |
Dec 08, 2005 | 28.59 | 28.77 | 28.28 | 28.43 | 4,712,500 | -0.16(-0.56%) |
Dec 07, 2005 | 28.24 | 28.95 | 28.21 | 28.59 | 5,712,400 | +0.35(+1.24%) |
Dec 06, 2005 | 28.22 | 28.51 | 28.04 | 28.24 | 5,412,600 | +0.27(+0.97%) |
Dec 05, 2005 | 28.10 | 28.20 | 27.88 | 27.97 | 4,911,800 | -0.13(-0.46%) |
Dec 02, 2005 | 28.28 | 28.28 | 27.71 | 28.10 | 5,394,300 | -0.18(-0.64%) |
Dec 01, 2005 | 27.75 | 28.42 | 27.65 | 28.28 | 6,522,400 | +0.87(+3.17%) |
Nov 30, 2005 | 27.67 | 27.97 | 27.31 | 27.41 | 6,797,400 | -0.46(-1.65%) |
Nov 29, 2005 | 27.63 | 28.09 | 27.61 | 27.87 | 7,167,600 | +0.27(+0.98%) |
Nov 28, 2005 | 27.44 | 27.97 | 27.41 | 27.60 | 8,095,400 | +0.27(+0.99%) |
Nov 25, 2005 | 27.03 | 27.46 | 26.95 | 27.33 | 3,716,000 | +0.44(+1.64%) |
Nov 23, 2005 | 26.70 | 27.07 | 26.56 | 26.89 | 5,096,200 | +0.19(+0.71%) |
Nov 22, 2005 | 26.70 | 26.79 | 26.50 | 26.70 | 4,721,200 | -0.01(-0.04%) |
Nov 21, 2005 | 26.36 | 26.78 | 26.32 | 26.71 | 5,715,900 | +0.31(+1.17%) |
Nov 18, 2005 | 26.84 | 26.84 | 26.13 | 26.40 | 5,421,800 | -0.05(-0.19%) |
Nov 17, 2005 | 26.40 | 26.62 | 26.15 | 26.45 | 5,412,900 | +0.12(+0.46%) |
Nov 16, 2005 | 26.30 | 26.47 | 26.07 | 26.33 | 4,105,400 | +0.07(+0.27%) |
Nov 15, 2005 | 26.60 | 26.74 | 26.10 | 26.26 | 5,968,900 | -0.35(-1.32%) |
Nov 14, 2005 | 26.70 | 26.82 | 26.37 | 26.61 | 4,469,700 | -0.07(-0.26%) |
Nov 11, 2005 | 26.28 | 26.83 | 26.10 | 26.68 | 5,745,900 | +0.40(+1.52%) |
Nov 10, 2005 | 26.25 | 26.50 | 26.02 | 26.28 | 4,252,200 | +0.08(+0.31%) |
Nov 09, 2005 | 25.98 | 26.75 | 25.34 | 26.20 | 8,029,100 | +0.21(+0.81%) |
Nov 08, 2005 | 25.75 | 26.17 | 25.61 | 25.99 | 5,355,600 | +0.05(+0.19%) |
Nov 07, 2005 | 25.17 | 26.03 | 25.33 | 25.94 | 8,769,600 | +0.77(+3.06%) |
Nov 04, 2005 | 25.12 | 25.30 | 24.58 | 25.17 | 5,627,400 | +0.04(+0.16%) |
Nov 03, 2005 | 24.81 | 25.43 | 24.70 | 25.13 | 7,308,600 | +0.34(+1.37%) |
Nov 02, 2005 | 24.60 | 24.79 | 24.27 | 24.79 | 4,877,500 | +0.19(+0.77%) |
Nov 01, 2005 | 24.33 | 24.78 | 24.29 | 24.60 | 5,265,600 | +0.31(+1.28%) |
Oct 31, 2005 | 24.03 | 24.44 | 24.00 | 24.29 | 5,365,400 | +0.27(+1.12%) |
Oct 28, 2005 | 24.05 | 24.11 | 23.58 | 24.02 | 3,594,300 | +0.15(+0.63%) |
Oct 27, 2005 | 23.94 | 24.07 | 23.66 | 23.87 | 5,546,400 | +0.03(+0.13%) |
Oct 26, 2005 | 23.75 | 24.29 | 23.72 | 23.84 | 3,985,000 | +0.09(+0.38%) |
Oct 25, 2005 | 23.88 | 24.12 | 23.46 | 23.75 | 4,181,200 | -0.19(-0.79%) |
Oct 24, 2005 | 23.39 | 24.00 | 23.36 | 23.94 | 4,602,100 | +0.59(+2.53%) |
Oct 21, 2005 | 23.56 | 23.66 | 23.24 | 23.35 | 6,312,100 | -0.01(-0.04%) |
Oct 20, 2005 | 23.83 | 24.04 | 23.25 | 23.36 | 6,877,500 | -0.36(-1.52%) |
Oct 19, 2005 | 23.28 | 23.75 | 23.00 | 23.72 | 8,045,400 | +0.44(+1.89%) |
Oct 18, 2005 | 23.33 | 23.46 | 23.04 | 23.28 | 7,332,700 | +0.08(+0.34%) |
Oct 17, 2005 | 23.02 | 23.29 | 22.97 | 23.20 | 6,134,000 | +0.23(+1.00%) |
Oct 14, 2005 | 22.65 | 23.05 | 22.28 | 22.97 | 6,812,900 | +0.43(+1.91%) |
Oct 13, 2005 | 22.76 | 22.92 | 22.37 | 22.54 | 6,517,400 | -0.17(-0.75%) |
Oct 12, 2005 | 22.99 | 23.20 | 22.39 | 22.71 | 7,504,700 | -0.14(-0.61%) |
Oct 11, 2005 | 23.40 | 23.51 | 22.70 | 22.85 | 7,831,700 | +0.19(+0.84%) |
Oct 10, 2005 | 23.06 | 23.27 | 22.59 | 22.66 | 4,738,500 | -0.38(-1.65%) |
Oct 07, 2005 | 23.08 | 23.28 | 22.83 | 23.04 | 4,516,700 | +0.13(+0.57%) |
Oct 06, 2005 | 23.02 | 23.15 | 22.76 | 22.91 | 8,067,600 | -0.04(-0.17%) |
Oct 05, 2005 | 23.38 | 23.54 | 22.93 | 22.95 | 7,695,300 | -0.41(-1.76%) |
Oct 04, 2005 | 23.87 | 23.86 | 23.32 | 23.36 | 7,728,200 | -0.51(-2.14%) |