Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.80 | 28.99 | 28.55 | 28.76 | 258,128 | -0.14(-0.48%) |
Dec 29, 2005 | 28.75 | 28.94 | 28.72 | 28.90 | 109,325 | +0.15(+0.52%) |
Dec 28, 2005 | 28.47 | 28.83 | 28.47 | 28.75 | 130,177 | +0.33(+1.15%) |
Dec 27, 2005 | 28.78 | 28.85 | 28.28 | 28.42 | 150,828 | -0.36(-1.24%) |
Dec 23, 2005 | 28.57 | 28.78 | 28.53 | 28.78 | 125,926 | +0.28(+0.97%) |
Dec 22, 2005 | 28.65 | 28.77 | 28.36 | 28.50 | 259,748 | -0.15(-0.52%) |
Dec 21, 2005 | 28.56 | 28.83 | 28.52 | 28.65 | 130,987 | +0.09(+0.33%) |
Dec 20, 2005 | 28.46 | 28.83 | 28.41 | 28.55 | 92,521 | +0.10(+0.35%) |
Dec 19, 2005 | 28.79 | 28.79 | 28.39 | 28.46 | 176,337 | -0.33(-1.15%) |
Dec 16, 2005 | 28.85 | 28.98 | 28.79 | 28.79 | 165,809 | -0.04(-0.14%) |
Dec 15, 2005 | 29.27 | 29.30 | 28.77 | 28.83 | 151,840 | -0.48(-1.65%) |
Dec 14, 2005 | 29.04 | 29.38 | 29.04 | 29.31 | 122,079 | +0.27(+0.94%) |
Dec 13, 2005 | 28.85 | 29.14 | 28.78 | 29.04 | 129,368 | -0.04(-0.14%) |
Dec 12, 2005 | 28.96 | 29.14 | 28.93 | 29.08 | 209,742 | +0.21(+0.74%) |
Dec 09, 2005 | 28.63 | 28.92 | 28.50 | 28.87 | 167,631 | +0.25(+0.86%) |
Dec 08, 2005 | 28.64 | 28.75 | 28.43 | 28.62 | 113,374 | -0.00(-0.02%) |
Dec 07, 2005 | 28.91 | 29.03 | 28.57 | 28.62 | 95,153 | -0.26(-0.89%) |
Dec 06, 2005 | 29.19 | 29.41 | 28.82 | 28.88 | 144,754 | -0.26(-0.88%) |
Dec 05, 2005 | 29.44 | 29.44 | 28.94 | 29.14 | 247,196 | -0.37(-1.26%) |
Dec 02, 2005 | 29.39 | 29.51 | 29.14 | 29.51 | 119,447 | +0.06(+0.20%) |
Dec 01, 2005 | 29.49 | 29.50 | 29.32 | 29.45 | 307,122 | +0.16(+0.54%) |
Nov 30, 2005 | 29.34 | 29.46 | 29.26 | 29.29 | 303,276 | -0.05(-0.17%) |
Nov 29, 2005 | 29.27 | 29.40 | 29.26 | 29.34 | 173,705 | +0.20(+0.68%) |
Nov 28, 2005 | 29.26 | 29.29 | 28.96 | 29.14 | 180,993 | -0.19(-0.64%) |
Nov 25, 2005 | 29.36 | 29.39 | 29.20 | 29.33 | 65,595 | -0.03(-0.10%) |
Nov 23, 2005 | 29.28 | 29.47 | 29.28 | 29.36 | 161,355 | +0.00(+0.00%) |
Nov 22, 2005 | 29.33 | 29.45 | 29.24 | 29.36 | 196,785 | +0.03(+0.12%) |
Nov 21, 2005 | 29.55 | 29.55 | 29.16 | 29.33 | 277,362 | -0.23(-0.77%) |
Nov 18, 2005 | 29.17 | 29.57 | 29.12 | 29.55 | 232,012 | +0.55(+1.89%) |
Nov 17, 2005 | 28.94 | 29.04 | 28.45 | 29.00 | 410,171 | +0.12(+0.43%) |
Nov 16, 2005 | 29.30 | 29.35 | 28.72 | 28.88 | 169,454 | -0.41(-1.42%) |
Nov 15, 2005 | 29.30 | 29.61 | 29.12 | 29.30 | 277,766 | -0.05(-0.19%) |
Nov 14, 2005 | 29.09 | 29.40 | 29.00 | 29.35 | 198,809 | +0.33(+1.12%) |
Nov 11, 2005 | 28.98 | 29.02 | 28.75 | 29.02 | 242,742 | +0.08(+0.29%) |
Nov 10, 2005 | 28.63 | 28.98 | 28.29 | 28.94 | 171,073 | +0.38(+1.33%) |
Nov 09, 2005 | 28.47 | 28.79 | 28.20 | 28.56 | 133,214 | +0.06(+0.23%) |
Nov 08, 2005 | 28.73 | 28.74 | 28.11 | 28.50 | 306,110 | -0.36(-1.25%) |
Nov 07, 2005 | 28.89 | 28.99 | 28.58 | 28.86 | 180,791 | -0.02(-0.09%) |
Nov 04, 2005 | 28.86 | 28.92 | 28.61 | 28.88 | 174,717 | +0.06(+0.22%) |
Nov 03, 2005 | 29.34 | 29.34 | 28.75 | 28.82 | 329,392 | -0.40(-1.39%) |
Nov 02, 2005 | 29.18 | 29.34 | 28.86 | 29.22 | 429,405 | -0.08(-0.27%) |
Nov 01, 2005 | 29.74 | 29.76 | 29.03 | 29.30 | 383,043 | -0.56(-1.87%) |
Oct 31, 2005 | 29.54 | 29.86 | 29.04 | 29.86 | 248,816 | +0.44(+1.49%) |
Oct 28, 2005 | 28.99 | 29.42 | 28.70 | 29.42 | 181,398 | +0.55(+1.90%) |
Oct 27, 2005 | 29.08 | 29.14 | 28.53 | 28.87 | 165,607 | -0.19(-0.65%) |
Oct 26, 2005 | 28.69 | 29.09 | 28.69 | 29.06 | 201,036 | +0.25(+0.86%) |
Oct 25, 2005 | 28.65 | 28.81 | 28.41 | 28.81 | 218,043 | +0.06(+0.22%) |
Oct 24, 2005 | 28.34 | 28.85 | 28.32 | 28.75 | 210,349 | +0.41(+1.45%) |
Oct 21, 2005 | 28.28 | 28.63 | 28.12 | 28.34 | 123,496 | +0.06(+0.23%) |
Oct 20, 2005 | 28.61 | 28.73 | 28.19 | 28.27 | 113,171 | -0.38(-1.31%) |
Oct 19, 2005 | 28.40 | 28.74 | 28.09 | 28.65 | 176,944 | +0.25(+0.89%) |
Oct 18, 2005 | 28.65 | 28.71 | 28.37 | 28.40 | 323,319 | -0.25(-0.88%) |
Oct 17, 2005 | 29.17 | 29.17 | 28.11 | 28.65 | 471,110 | -0.63(-2.16%) |
Oct 14, 2005 | 28.61 | 29.30 | 28.64 | 29.28 | 483,662 | +0.68(+2.37%) |
Oct 13, 2005 | 28.63 | 28.80 | 28.25 | 28.60 | 394,582 | -0.02(-0.07%) |
Oct 12, 2005 | 28.72 | 28.99 | 28.25 | 28.62 | 374,337 | -0.17(-0.60%) |
Oct 11, 2005 | 29.75 | 29.75 | 28.62 | 28.80 | 550,675 | -0.96(-3.22%) |
Oct 10, 2005 | 29.53 | 29.75 | 29.39 | 29.75 | 342,349 | +0.26(+0.89%) |
Oct 07, 2005 | 29.42 | 29.53 | 29.34 | 29.49 | 212,374 | +0.07(+0.25%) |
Oct 06, 2005 | 29.30 | 29.48 | 29.10 | 29.42 | 277,969 | +0.07(+0.25%) |
Oct 05, 2005 | 29.46 | 29.54 | 29.20 | 29.34 | 224,116 | -0.16(-0.54%) |
Oct 04, 2005 | 29.65 | 29.78 | 29.50 | 29.50 | 202,049 | -0.12(-0.42%) |