Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.31 | 27.39 | 27.09 | 27.16 | 2,073,460 | -0.24(-0.88%) |
Dec 29, 2005 | 27.66 | 27.80 | 27.39 | 27.40 | 1,371,557 | -0.41(-1.48%) |
Dec 28, 2005 | 27.80 | 27.85 | 27.63 | 27.81 | 1,314,613 | +0.02(+0.09%) |
Dec 27, 2005 | 28.13 | 28.43 | 27.79 | 27.79 | 1,505,651 | -0.35(-1.24%) |
Dec 23, 2005 | 28.15 | 28.29 | 28.06 | 28.14 | 1,399,927 | -0.02(-0.09%) |
Dec 22, 2005 | 28.17 | 28.28 | 28.02 | 28.16 | 3,165,603 | +0.01(+0.03%) |
Dec 21, 2005 | 28.16 | 28.41 | 28.06 | 28.15 | 2,410,226 | +0.11(+0.40%) |
Dec 20, 2005 | 28.21 | 28.31 | 28.04 | 28.04 | 2,400,225 | -0.07(-0.24%) |
Dec 19, 2005 | 28.54 | 28.54 | 28.05 | 28.11 | 2,662,086 | -0.49(-1.73%) |
Dec 16, 2005 | 28.66 | 28.90 | 28.59 | 28.60 | 3,200,096 | +0.09(+0.31%) |
Dec 15, 2005 | 28.93 | 28.93 | 28.50 | 28.52 | 2,216,534 | -0.41(-1.42%) |
Dec 14, 2005 | 28.61 | 29.05 | 28.61 | 28.93 | 3,870,159 | -0.05(-0.19%) |
Dec 13, 2005 | 28.61 | 29.20 | 28.51 | 28.98 | 3,164,582 | +0.29(+1.02%) |
Dec 12, 2005 | 29.05 | 29.08 | 28.61 | 28.69 | 2,879,045 | -0.36(-1.25%) |
Dec 09, 2005 | 28.65 | 29.22 | 28.62 | 29.05 | 2,380,427 | +0.33(+1.14%) |
Dec 08, 2005 | 28.72 | 28.87 | 28.59 | 28.72 | 3,912,408 | -0.05(-0.17%) |
Dec 07, 2005 | 28.86 | 28.91 | 28.67 | 28.77 | 3,263,571 | -0.14(-0.47%) |
Dec 06, 2005 | 28.96 | 29.30 | 28.87 | 28.91 | 4,312,854 | +0.27(+0.94%) |
Dec 05, 2005 | 28.37 | 28.69 | 28.35 | 28.64 | 2,338,382 | +0.21(+0.74%) |
Dec 02, 2005 | 28.37 | 28.54 | 28.34 | 28.43 | 2,533,095 | -0.05(-0.17%) |
Dec 01, 2005 | 28.42 | 28.67 | 28.41 | 28.48 | 2,999,057 | +0.21(+0.75%) |
Nov 30, 2005 | 28.96 | 28.98 | 28.20 | 28.27 | 4,404,087 | -0.62(-2.15%) |
Nov 29, 2005 | 28.66 | 29.09 | 28.61 | 28.89 | 3,552,170 | +0.51(+1.81%) |
Nov 28, 2005 | 28.46 | 28.49 | 28.22 | 28.37 | 2,951,909 | +0.00(+0.02%) |
Nov 25, 2005 | 28.54 | 28.54 | 28.28 | 28.37 | 1,244,810 | -0.06(-0.22%) |
Nov 23, 2005 | 28.37 | 28.73 | 28.30 | 28.43 | 3,423,790 | +0.11(+0.40%) |
Nov 22, 2005 | 28.39 | 28.45 | 28.12 | 28.32 | 5,638,897 | -0.19(-0.65%) |
Nov 21, 2005 | 28.44 | 28.56 | 28.31 | 28.51 | 2,958,237 | -0.04(-0.15%) |
Nov 18, 2005 | 28.52 | 28.61 | 28.16 | 28.55 | 3,549,517 | +0.36(+1.29%) |
Nov 17, 2005 | 27.54 | 28.22 | 27.44 | 28.19 | 3,095,596 | +0.75(+2.73%) |
Nov 16, 2005 | 27.76 | 27.80 | 27.42 | 27.44 | 2,606,163 | -0.21(-0.74%) |
Nov 15, 2005 | 27.83 | 28.01 | 27.46 | 27.64 | 3,386,236 | -0.27(-0.98%) |
Nov 14, 2005 | 27.85 | 27.99 | 27.80 | 27.92 | 4,966,384 | -0.37(-1.32%) |
Nov 11, 2005 | 27.93 | 28.32 | 27.87 | 28.29 | 3,027,223 | +0.44(+1.57%) |
Nov 10, 2005 | 27.41 | 27.88 | 27.33 | 27.85 | 3,914,245 | +0.50(+1.85%) |
Nov 09, 2005 | 27.25 | 27.52 | 27.15 | 27.35 | 2,522,481 | +0.10(+0.38%) |
Nov 08, 2005 | 27.28 | 27.42 | 27.19 | 27.25 | 2,793,323 | -0.06(-0.22%) |
Nov 07, 2005 | 27.30 | 27.43 | 27.22 | 27.31 | 2,520,440 | +0.00(+0.02%) |
Nov 04, 2005 | 27.07 | 27.30 | 26.98 | 27.30 | 2,607,183 | +0.09(+0.34%) |
Nov 03, 2005 | 27.37 | 27.48 | 27.02 | 27.21 | 2,999,465 | -0.09(-0.34%) |
Nov 02, 2005 | 26.93 | 27.53 | 26.93 | 27.30 | 3,156,214 | +0.39(+1.44%) |
Nov 01, 2005 | 27.04 | 27.04 | 26.74 | 26.91 | 3,936,288 | -0.15(-0.54%) |
Oct 31, 2005 | 27.03 | 27.19 | 26.90 | 27.06 | 3,233,773 | +0.07(+0.27%) |
Oct 28, 2005 | 26.45 | 27.00 | 26.37 | 26.99 | 5,828,302 | +0.48(+1.81%) |
Oct 27, 2005 | 26.52 | 26.80 | 26.47 | 26.51 | 3,915,061 | +0.00(+0.00%) |
Oct 26, 2005 | 26.24 | 26.70 | 26.16 | 26.51 | 4,420,007 | +0.27(+1.03%) |
Oct 25, 2005 | 26.51 | 26.51 | 26.11 | 26.24 | 6,035,056 | -0.26(-1.00%) |
Oct 24, 2005 | 26.08 | 26.58 | 26.08 | 26.50 | 7,056,172 | -0.17(-0.62%) |
Oct 21, 2005 | 26.63 | 26.85 | 26.38 | 26.67 | 5,002,714 | +0.24(+0.91%) |
Oct 20, 2005 | 26.41 | 26.76 | 26.22 | 26.43 | 5,910,351 | -0.00(-0.02%) |
Oct 19, 2005 | 25.39 | 26.51 | 25.14 | 26.43 | 5,517,252 | +1.19(+4.70%) |
Oct 18, 2005 | 25.13 | 25.53 | 25.04 | 25.25 | 5,850,549 | +0.67(+2.73%) |
Oct 17, 2005 | 24.45 | 24.67 | 24.36 | 24.58 | 2,324,504 | +0.12(+0.48%) |
Oct 14, 2005 | 24.28 | 24.52 | 24.18 | 24.46 | 3,692,795 | +0.40(+1.65%) |
Oct 13, 2005 | 23.79 | 24.14 | 23.75 | 24.06 | 3,580,132 | +0.13(+0.53%) |
Oct 12, 2005 | 23.89 | 24.38 | 23.82 | 23.93 | 2,998,240 | -0.42(-1.71%) |
Oct 11, 2005 | 24.51 | 24.70 | 24.26 | 24.35 | 2,236,128 | -0.11(-0.44%) |
Oct 10, 2005 | 24.56 | 24.72 | 24.42 | 24.46 | 1,977,736 | -0.16(-0.64%) |
Oct 07, 2005 | 24.74 | 24.92 | 24.46 | 24.62 | 4,093,037 | -0.07(-0.30%) |
Oct 06, 2005 | 24.14 | 24.73 | 24.14 | 24.69 | 4,524,914 | +0.54(+2.25%) |
Oct 05, 2005 | 24.35 | 24.47 | 24.08 | 24.14 | 2,726,990 | -0.28(-1.14%) |
Oct 04, 2005 | 24.15 | 24.84 | 24.15 | 24.42 | 3,591,765 | +0.24(+0.99%) |