Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.72 | 28.80 | 28.50 | 28.67 | 1,334,672 | -0.11(-0.37%) |
Dec 29, 2005 | 29.14 | 29.14 | 28.67 | 28.77 | 1,240,083 | -0.09(-0.32%) |
Dec 28, 2005 | 28.97 | 29.09 | 28.78 | 28.87 | 1,133,246 | -0.18(-0.62%) |
Dec 27, 2005 | 29.01 | 29.21 | 28.96 | 29.05 | 372,884 | -0.01(-0.04%) |
Dec 23, 2005 | 28.94 | 29.10 | 28.94 | 29.06 | 431,514 | -0.22(-0.76%) |
Dec 22, 2005 | 29.07 | 29.28 | 28.80 | 29.28 | 502,130 | +0.19(+0.66%) |
Dec 21, 2005 | 28.93 | 29.10 | 28.93 | 29.09 | 259,794 | +0.23(+0.78%) |
Dec 20, 2005 | 28.87 | 29.00 | 28.71 | 28.86 | 804,659 | -0.10(-0.33%) |
Dec 19, 2005 | 29.22 | 29.25 | 28.85 | 28.96 | 512,293 | -0.28(-0.97%) |
Dec 16, 2005 | 29.25 | 29.40 | 29.22 | 29.24 | 621,735 | +0.06(+0.21%) |
Dec 15, 2005 | 29.43 | 29.61 | 29.15 | 29.18 | 607,403 | -0.21(-0.73%) |
Dec 14, 2005 | 29.27 | 29.52 | 29.22 | 29.40 | 429,169 | +0.05(+0.16%) |
Dec 13, 2005 | 29.22 | 29.36 | 29.05 | 29.35 | 297,317 | +0.22(+0.75%) |
Dec 12, 2005 | 29.13 | 29.27 | 28.97 | 29.13 | 415,358 | -0.00(-0.01%) |
Dec 09, 2005 | 29.07 | 29.19 | 28.94 | 29.14 | 277,513 | +0.11(+0.38%) |
Dec 08, 2005 | 28.91 | 29.21 | 28.82 | 29.02 | 795,539 | +0.27(+0.93%) |
Dec 07, 2005 | 28.97 | 28.98 | 28.65 | 28.76 | 568,317 | -0.16(-0.56%) |
Dec 06, 2005 | 29.11 | 29.12 | 28.92 | 28.92 | 547,992 | -0.12(-0.40%) |
Dec 05, 2005 | 29.20 | 29.20 | 28.92 | 29.03 | 265,787 | -0.15(-0.50%) |
Dec 02, 2005 | 29.17 | 29.28 | 29.02 | 29.18 | 415,619 | -0.08(-0.29%) |
Dec 01, 2005 | 28.95 | 29.26 | 28.95 | 29.26 | 439,852 | +0.36(+1.24%) |
Nov 30, 2005 | 29.13 | 29.14 | 28.79 | 28.91 | 716,845 | -0.18(-0.63%) |
Nov 29, 2005 | 28.97 | 29.10 | 28.94 | 29.09 | 877,360 | +0.10(+0.33%) |
Nov 28, 2005 | 29.32 | 29.32 | 28.98 | 28.99 | 1,093,378 | -0.29(-0.98%) |
Nov 25, 2005 | 29.16 | 29.28 | 29.00 | 29.28 | 631,637 | +0.12(+0.41%) |
Nov 23, 2005 | 28.86 | 29.19 | 28.86 | 29.16 | 638,151 | +0.09(+0.32%) |
Nov 22, 2005 | 28.61 | 29.07 | 28.55 | 29.07 | 678,541 | +0.46(+1.61%) |
Nov 21, 2005 | 28.51 | 28.67 | 28.34 | 28.61 | 647,532 | +0.07(+0.23%) |
Nov 18, 2005 | 28.38 | 28.54 | 28.31 | 28.54 | 318,684 | +0.18(+0.65%) |
Nov 17, 2005 | 28.01 | 28.43 | 27.96 | 28.36 | 712,937 | +0.45(+1.61%) |
Nov 16, 2005 | 28.13 | 28.13 | 27.87 | 27.91 | 959,963 | -0.14(-0.49%) |
Nov 15, 2005 | 27.95 | 28.22 | 27.96 | 28.05 | 464,086 | +0.02(+0.05%) |
Nov 14, 2005 | 28.19 | 28.28 | 28.00 | 28.03 | 792,673 | -0.10(-0.34%) |
Nov 11, 2005 | 27.85 | 28.13 | 27.85 | 28.13 | 531,836 | +0.26(+0.92%) |
Nov 10, 2005 | 27.06 | 27.89 | 27.06 | 27.87 | 986,802 | +0.80(+2.95%) |
Nov 09, 2005 | 26.79 | 27.40 | 26.79 | 27.07 | 577,176 | +0.23(+0.87%) |
Nov 08, 2005 | 26.78 | 26.89 | 26.56 | 26.84 | 192,044 | -0.10(-0.37%) |
Nov 07, 2005 | 26.86 | 27.05 | 26.73 | 26.94 | 278,556 | +0.14(+0.52%) |
Nov 04, 2005 | 26.79 | 26.88 | 26.49 | 26.80 | 329,108 | -0.10(-0.36%) |
Nov 03, 2005 | 27.25 | 27.29 | 26.84 | 26.90 | 380,962 | -0.12(-0.45%) |
Nov 02, 2005 | 26.76 | 27.02 | 26.66 | 27.02 | 353,602 | +0.15(+0.56%) |
Nov 01, 2005 | 27.15 | 27.15 | 26.58 | 26.87 | 1,898,038 | -0.72(-2.61%) |
Oct 31, 2005 | 27.47 | 27.63 | 27.41 | 27.59 | 339,009 | +0.30(+1.08%) |
Oct 28, 2005 | 26.59 | 27.33 | 26.59 | 27.30 | 562,063 | +0.78(+2.92%) |
Oct 27, 2005 | 26.76 | 26.80 | 26.48 | 26.52 | 1,419,099 | -0.30(-1.13%) |
Oct 26, 2005 | 26.98 | 27.04 | 26.71 | 26.83 | 961,266 | -0.04(-0.14%) |
Oct 25, 2005 | 27.06 | 27.33 | 26.86 | 26.86 | 741,861 | -0.31(-1.14%) |
Oct 24, 2005 | 26.96 | 27.23 | 26.96 | 27.17 | 1,014,163 | +0.53(+2.00%) |
Oct 21, 2005 | 26.40 | 26.82 | 26.40 | 26.64 | 443,761 | +0.25(+0.95%) |
Oct 20, 2005 | 26.81 | 26.86 | 26.36 | 26.39 | 399,463 | -0.42(-1.56%) |
Oct 19, 2005 | 26.25 | 26.81 | 26.13 | 26.81 | 478,678 | +0.37(+1.39%) |
Oct 18, 2005 | 26.75 | 26.81 | 26.42 | 26.44 | 623,819 | -0.24(-0.91%) |
Oct 17, 2005 | 26.56 | 26.77 | 26.51 | 26.68 | 259,794 | +0.09(+0.35%) |
Oct 14, 2005 | 26.23 | 26.61 | 26.17 | 26.59 | 599,065 | +0.73(+2.80%) |
Oct 13, 2005 | 25.85 | 26.25 | 25.69 | 25.87 | 841,140 | -0.19(-0.72%) |
Oct 12, 2005 | 26.23 | 26.35 | 25.80 | 26.05 | 1,945,202 | -0.40(-1.51%) |
Oct 11, 2005 | 26.65 | 26.79 | 26.33 | 26.45 | 796,582 | -0.16(-0.62%) |
Oct 10, 2005 | 26.97 | 26.99 | 26.60 | 26.62 | 440,895 | -0.37(-1.38%) |
Oct 07, 2005 | 27.25 | 27.29 | 26.78 | 26.99 | 828,893 | -0.25(-0.93%) |
Oct 06, 2005 | 27.27 | 27.45 | 26.99 | 27.24 | 740,037 | -0.02(-0.06%) |
Oct 05, 2005 | 27.78 | 27.78 | 27.26 | 27.26 | 633,721 | -0.58(-2.10%) |
Oct 04, 2005 | 28.40 | 28.40 | 27.84 | 27.84 | 484,672 | -0.42(-1.48%) |