Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.09 | 26.44 | 26.02 | 26.31 | 15,994,891 | +0.22(+0.83%) |
Dec 29, 2005 | 26.36 | 26.59 | 26.09 | 26.09 | 20,255,670 | -0.27(-1.01%) |
Dec 28, 2005 | 26.16 | 26.57 | 26.13 | 26.36 | 20,236,430 | +0.36(+1.37%) |
Dec 27, 2005 | 26.75 | 26.75 | 25.91 | 26.00 | 21,704,382 | -0.75(-2.79%) |
Dec 23, 2005 | 26.82 | 26.94 | 26.37 | 26.75 | 13,941,792 | -0.14(-0.50%) |
Dec 22, 2005 | 26.97 | 27.08 | 26.84 | 26.88 | 20,711,226 | +0.05(+0.17%) |
Dec 21, 2005 | 26.72 | 27.06 | 26.68 | 26.84 | 25,016,674 | +0.15(+0.56%) |
Dec 20, 2005 | 26.63 | 26.95 | 26.57 | 26.69 | 34,080,696 | +0.19(+0.72%) |
Dec 19, 2005 | 26.23 | 27.02 | 26.23 | 26.50 | 42,041,212 | +0.57(+2.18%) |
Dec 16, 2005 | 26.58 | 26.63 | 25.84 | 25.93 | 32,815,090 | -0.64(-2.42%) |
Dec 15, 2005 | 26.36 | 26.61 | 26.05 | 26.58 | 35,439,624 | +0.24(+0.91%) |
Dec 14, 2005 | 26.32 | 26.44 | 25.80 | 26.34 | 53,191,724 | +0.02(+0.07%) |
Dec 13, 2005 | 26.72 | 26.76 | 26.22 | 26.32 | 91,159,024 | -1.38(-4.98%) |
Dec 12, 2005 | 27.63 | 27.86 | 27.15 | 27.70 | 43,431,984 | -0.82(-2.89%) |
Dec 09, 2005 | 28.73 | 28.93 | 28.41 | 28.52 | 13,027,583 | -0.38(-1.33%) |
Dec 08, 2005 | 28.57 | 29.00 | 28.40 | 28.90 | 14,275,940 | +0.34(+1.19%) |
Dec 07, 2005 | 29.16 | 29.39 | 28.57 | 28.57 | 15,506,827 | -0.25(-0.88%) |
Dec 06, 2005 | 28.80 | 29.17 | 28.57 | 28.82 | 15,331,017 | +0.35(+1.22%) |
Dec 05, 2005 | 28.35 | 28.87 | 28.35 | 28.47 | 15,738,585 | +0.26(+0.91%) |
Dec 02, 2005 | 28.71 | 28.71 | 28.02 | 28.21 | 14,201,414 | -0.26(-0.92%) |
Dec 01, 2005 | 27.83 | 28.50 | 27.66 | 28.47 | 19,081,616 | +1.11(+4.07%) |
Nov 30, 2005 | 27.80 | 27.94 | 27.22 | 27.36 | 22,276,482 | -0.35(-1.27%) |
Nov 29, 2005 | 28.00 | 28.46 | 27.64 | 27.71 | 17,908,448 | -0.20(-0.71%) |
Nov 28, 2005 | 28.82 | 28.83 | 27.83 | 27.91 | 15,526,287 | -1.03(-3.55%) |
Nov 25, 2005 | 29.26 | 29.31 | 28.87 | 28.94 | 3,194,201 | -0.05(-0.17%) |
Nov 23, 2005 | 29.07 | 29.30 | 28.85 | 28.99 | 11,389,792 | -0.13(-0.45%) |
Nov 22, 2005 | 29.17 | 29.38 | 29.08 | 29.12 | 13,147,885 | +0.07(+0.23%) |
Nov 21, 2005 | 28.49 | 29.13 | 28.36 | 29.05 | 16,918,830 | +0.91(+3.25%) |
Nov 18, 2005 | 28.71 | 28.74 | 27.74 | 28.14 | 21,523,044 | -0.38(-1.35%) |
Nov 17, 2005 | 29.17 | 29.32 | 28.21 | 28.52 | 19,505,106 | -0.73(-2.50%) |
Nov 16, 2005 | 28.71 | 29.43 | 28.17 | 29.26 | 18,064,134 | +0.82(+2.89%) |
Nov 15, 2005 | 28.64 | 29.57 | 28.40 | 28.43 | 15,642,388 | -0.20(-0.71%) |
Nov 14, 2005 | 29.13 | 29.13 | 28.45 | 28.64 | 14,172,002 | -0.08(-0.27%) |
Nov 11, 2005 | 28.74 | 29.27 | 28.35 | 28.71 | 16,272,205 | +0.05(+0.17%) |
Nov 10, 2005 | 29.10 | 29.52 | 28.23 | 28.66 | 23,312,982 | -0.99(-3.35%) |
Nov 09, 2005 | 29.97 | 30.60 | 29.52 | 29.66 | 20,032,314 | -0.46(-1.53%) |
Nov 08, 2005 | 29.60 | 30.40 | 29.19 | 30.12 | 14,590,185 | +0.39(+1.31%) |
Nov 07, 2005 | 29.82 | 29.83 | 29.42 | 29.73 | 21,770,946 | -0.23(-0.75%) |
Nov 04, 2005 | 30.79 | 30.88 | 29.82 | 29.96 | 25,244,010 | -0.87(-2.82%) |
Nov 03, 2005 | 30.19 | 31.11 | 30.19 | 30.83 | 14,798,503 | +0.66(+2.19%) |
Nov 02, 2005 | 29.91 | 30.50 | 29.77 | 30.17 | 16,871,948 | +0.26(+0.86%) |
Nov 01, 2005 | 29.47 | 30.17 | 29.44 | 29.91 | 17,881,468 | +0.34(+1.16%) |
Oct 31, 2005 | 29.01 | 29.75 | 28.82 | 29.56 | 24,319,630 | +0.96(+3.35%) |
Oct 28, 2005 | 27.80 | 28.70 | 27.13 | 28.61 | 20,516,398 | +1.07(+3.88%) |
Oct 27, 2005 | 28.60 | 28.82 | 27.53 | 27.54 | 16,473,004 | -0.86(-3.03%) |
Oct 26, 2005 | 28.48 | 29.49 | 27.94 | 28.40 | 26,024,870 | +0.16(+0.58%) |
Oct 25, 2005 | 27.32 | 28.27 | 27.24 | 28.23 | 17,380,800 | +0.97(+3.55%) |
Oct 24, 2005 | 26.30 | 27.36 | 26.29 | 27.27 | 17,154,126 | +0.97(+3.70%) |
Oct 21, 2005 | 26.00 | 26.54 | 25.87 | 26.30 | 27,956,560 | +0.18(+0.69%) |
Oct 20, 2005 | 27.58 | 27.74 | 25.87 | 26.11 | 23,544,300 | -1.72(-6.17%) |
Oct 19, 2005 | 27.19 | 27.92 | 26.25 | 27.83 | 24,305,254 | +0.66(+2.45%) |
Oct 18, 2005 | 28.44 | 28.60 | 27.13 | 27.17 | 20,897,650 | -1.33(-4.67%) |
Oct 17, 2005 | 28.75 | 28.97 | 28.23 | 28.50 | 17,890,978 | +0.31(+1.11%) |
Oct 14, 2005 | 27.36 | 28.28 | 27.02 | 28.19 | 19,263,176 | +0.58(+2.10%) |
Oct 13, 2005 | 28.46 | 28.58 | 27.22 | 27.61 | 21,705,930 | -1.09(-3.81%) |
Oct 12, 2005 | 29.24 | 29.39 | 28.52 | 28.70 | 12,753,365 | -0.52(-1.76%) |
Oct 11, 2005 | 28.76 | 29.48 | 28.76 | 29.22 | 12,928,732 | +0.62(+2.18%) |
Oct 10, 2005 | 28.67 | 28.80 | 28.08 | 28.59 | 13,435,372 | -0.17(-0.58%) |
Oct 07, 2005 | 28.49 | 28.83 | 28.24 | 28.76 | 15,980,959 | +0.71(+2.55%) |
Oct 06, 2005 | 28.49 | 28.62 | 27.47 | 28.05 | 28,351,082 | -0.56(-1.94%) |
Oct 05, 2005 | 30.03 | 30.03 | 28.56 | 28.60 | 21,484,124 | -1.42(-4.74%) |
Oct 04, 2005 | 31.07 | 31.13 | 30.03 | 30.03 | 14,681,739 | -1.16(-3.71%) |