Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 25.78 | 26.12 | 25.71 | 25.99 | 16,191,199 | +0.21(+0.83%) |
Dec 29, 2005 | 26.04 | 26.27 | 25.78 | 25.78 | 20,504,272 | -0.26(-1.01%) |
Dec 28, 2005 | 25.84 | 26.24 | 25.81 | 26.04 | 20,484,796 | +0.35(+1.37%) |
Dec 27, 2005 | 26.42 | 26.42 | 25.60 | 25.69 | 21,970,764 | -0.74(-2.79%) |
Dec 23, 2005 | 26.50 | 26.62 | 26.05 | 26.42 | 14,112,902 | -0.13(-0.50%) |
Dec 22, 2005 | 26.65 | 26.75 | 26.52 | 26.56 | 20,965,418 | +0.04(+0.17%) |
Dec 21, 2005 | 26.40 | 26.74 | 26.36 | 26.51 | 25,323,710 | +0.15(+0.56%) |
Dec 20, 2005 | 26.31 | 26.62 | 26.24 | 26.36 | 34,498,976 | +0.19(+0.72%) |
Dec 19, 2005 | 25.91 | 26.69 | 25.91 | 26.18 | 42,557,192 | +0.56(+2.18%) |
Dec 16, 2005 | 26.25 | 26.31 | 25.53 | 25.62 | 33,217,836 | -0.63(-2.42%) |
Dec 15, 2005 | 26.04 | 26.29 | 25.73 | 26.25 | 35,874,584 | +0.24(+0.91%) |
Dec 14, 2005 | 26.00 | 26.12 | 25.48 | 26.02 | 53,844,560 | +0.02(+0.07%) |
Dec 13, 2005 | 26.40 | 26.44 | 25.90 | 26.00 | 92,277,840 | -1.36(-4.98%) |
Dec 12, 2005 | 27.29 | 27.53 | 26.82 | 27.36 | 43,965,036 | -0.81(-2.89%) |
Dec 09, 2005 | 28.38 | 28.58 | 28.06 | 28.17 | 13,187,473 | -0.38(-1.33%) |
Dec 08, 2005 | 28.22 | 28.65 | 28.06 | 28.55 | 14,451,151 | +0.33(+1.19%) |
Dec 07, 2005 | 28.80 | 29.03 | 28.22 | 28.22 | 15,697,145 | -0.25(-0.88%) |
Dec 06, 2005 | 28.45 | 28.81 | 28.23 | 28.47 | 15,519,178 | +0.34(+1.22%) |
Dec 05, 2005 | 28.00 | 28.52 | 28.00 | 28.12 | 15,931,748 | +0.25(+0.91%) |
Dec 02, 2005 | 28.37 | 28.37 | 27.68 | 27.87 | 14,375,711 | -0.26(-0.92%) |
Dec 01, 2005 | 27.50 | 28.15 | 27.33 | 28.13 | 19,315,810 | +1.10(+4.07%) |
Nov 30, 2005 | 27.46 | 27.60 | 26.89 | 27.03 | 22,549,886 | -0.35(-1.27%) |
Nov 29, 2005 | 27.66 | 28.12 | 27.31 | 27.38 | 18,128,242 | -0.20(-0.71%) |
Nov 28, 2005 | 28.47 | 28.48 | 27.50 | 27.58 | 15,716,844 | -1.01(-3.55%) |
Nov 25, 2005 | 28.90 | 28.96 | 28.52 | 28.59 | 3,233,404 | -0.05(-0.17%) |
Nov 23, 2005 | 28.71 | 28.94 | 28.50 | 28.64 | 11,529,581 | -0.13(-0.45%) |
Nov 22, 2005 | 28.81 | 29.03 | 28.72 | 28.77 | 13,309,252 | +0.07(+0.23%) |
Nov 21, 2005 | 28.14 | 28.78 | 28.02 | 28.70 | 17,126,478 | +0.90(+3.25%) |
Nov 18, 2005 | 28.37 | 28.39 | 27.40 | 27.80 | 21,787,202 | -0.38(-1.35%) |
Nov 17, 2005 | 28.82 | 28.96 | 27.87 | 28.18 | 19,744,498 | -0.72(-2.50%) |
Nov 16, 2005 | 28.37 | 29.08 | 27.83 | 28.90 | 18,285,838 | +0.81(+2.89%) |
Nov 15, 2005 | 28.29 | 29.21 | 28.05 | 28.09 | 15,834,370 | -0.20(-0.71%) |
Nov 14, 2005 | 28.77 | 28.77 | 28.11 | 28.29 | 14,345,938 | -0.08(-0.27%) |
Nov 11, 2005 | 28.39 | 28.91 | 28.01 | 28.37 | 16,471,917 | +0.05(+0.17%) |
Nov 10, 2005 | 28.75 | 29.17 | 27.88 | 28.32 | 23,599,108 | -0.98(-3.35%) |
Nov 09, 2005 | 29.60 | 30.23 | 29.17 | 29.30 | 20,278,174 | -0.46(-1.53%) |
Nov 08, 2005 | 29.24 | 30.03 | 28.84 | 29.76 | 14,769,254 | +0.38(+1.31%) |
Nov 07, 2005 | 29.46 | 29.47 | 29.06 | 29.37 | 22,038,146 | -0.22(-0.75%) |
Nov 04, 2005 | 30.42 | 30.51 | 29.46 | 29.59 | 25,553,836 | -0.86(-2.82%) |
Nov 03, 2005 | 29.82 | 30.73 | 29.82 | 30.45 | 14,980,128 | +0.65(+2.19%) |
Nov 02, 2005 | 29.55 | 30.13 | 29.41 | 29.80 | 17,079,020 | +0.25(+0.86%) |
Nov 01, 2005 | 29.11 | 29.81 | 29.08 | 29.55 | 18,100,932 | +0.34(+1.16%) |
Oct 31, 2005 | 28.66 | 29.38 | 28.47 | 29.21 | 24,618,110 | +0.95(+3.35%) |
Oct 28, 2005 | 27.46 | 28.35 | 26.80 | 28.26 | 20,768,200 | +1.05(+3.88%) |
Oct 27, 2005 | 28.25 | 28.47 | 27.20 | 27.20 | 16,675,180 | -0.85(-3.03%) |
Oct 26, 2005 | 28.13 | 29.13 | 27.60 | 28.05 | 26,344,278 | +0.16(+0.58%) |
Oct 25, 2005 | 26.99 | 27.93 | 26.91 | 27.89 | 17,594,118 | +0.96(+3.55%) |
Oct 24, 2005 | 25.98 | 27.03 | 25.97 | 26.94 | 17,364,662 | +0.96(+3.70%) |
Oct 21, 2005 | 25.69 | 26.22 | 25.56 | 25.98 | 28,299,678 | +0.18(+0.69%) |
Oct 20, 2005 | 27.25 | 27.41 | 25.56 | 25.80 | 23,833,262 | -1.70(-6.17%) |
Oct 19, 2005 | 26.86 | 27.58 | 25.93 | 27.50 | 24,603,558 | +0.66(+2.45%) |
Oct 18, 2005 | 28.10 | 28.25 | 26.80 | 26.84 | 21,154,130 | -1.31(-4.67%) |
Oct 17, 2005 | 28.41 | 28.62 | 27.88 | 28.15 | 18,110,558 | +0.31(+1.11%) |
Oct 14, 2005 | 27.03 | 27.94 | 26.70 | 27.84 | 19,499,596 | +0.57(+2.10%) |
Oct 13, 2005 | 28.12 | 28.23 | 26.89 | 27.27 | 21,972,332 | -1.08(-3.81%) |
Oct 12, 2005 | 28.88 | 29.03 | 28.17 | 28.35 | 12,909,889 | -0.51(-1.76%) |
Oct 11, 2005 | 28.41 | 29.12 | 28.41 | 28.86 | 13,087,409 | +0.62(+2.18%) |
Oct 10, 2005 | 28.32 | 28.46 | 27.74 | 28.25 | 13,600,267 | -0.17(-0.58%) |
Oct 07, 2005 | 28.14 | 28.48 | 27.90 | 28.41 | 16,177,096 | +0.71(+2.55%) |
Oct 06, 2005 | 28.14 | 28.28 | 27.13 | 27.71 | 28,699,040 | -0.55(-1.94%) |
Oct 05, 2005 | 29.66 | 29.66 | 28.21 | 28.25 | 21,747,802 | -1.41(-4.74%) |
Oct 04, 2005 | 30.69 | 30.76 | 29.66 | 29.66 | 14,861,931 | -1.14(-3.71%) |