Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.20 | 28.20 | 27.72 | 27.75 | 102,826 | -0.51(-1.79%) |
Dec 29, 2005 | 28.47 | 28.77 | 28.17 | 28.25 | 109,473 | -0.19(-0.67%) |
Dec 28, 2005 | 27.93 | 28.51 | 27.93 | 28.44 | 109,342 | +0.59(+2.12%) |
Dec 27, 2005 | 28.01 | 28.41 | 27.65 | 27.85 | 138,275 | -0.16(-0.58%) |
Dec 23, 2005 | 28.03 | 28.28 | 27.95 | 28.01 | 126,154 | +0.06(+0.22%) |
Dec 22, 2005 | 28.01 | 28.12 | 27.88 | 27.95 | 271,206 | -0.02(-0.05%) |
Dec 21, 2005 | 27.75 | 28.16 | 27.72 | 27.97 | 305,612 | +0.34(+1.22%) |
Dec 20, 2005 | 27.69 | 27.85 | 27.55 | 27.63 | 387,196 | -0.03(-0.11%) |
Dec 19, 2005 | 28.05 | 28.05 | 27.43 | 27.66 | 375,466 | -0.50(-1.77%) |
Dec 16, 2005 | 28.61 | 28.66 | 28.01 | 28.16 | 449,621 | -0.53(-1.85%) |
Dec 15, 2005 | 28.93 | 28.93 | 28.50 | 28.69 | 305,482 | -0.24(-0.82%) |
Dec 14, 2005 | 28.94 | 29.10 | 28.85 | 28.93 | 257,131 | -0.05(-0.19%) |
Dec 13, 2005 | 28.95 | 29.04 | 28.70 | 28.98 | 294,274 | +0.03(+0.11%) |
Dec 12, 2005 | 28.93 | 29.11 | 28.74 | 28.95 | 257,001 | +0.10(+0.35%) |
Dec 09, 2005 | 28.94 | 29.04 | 28.83 | 28.85 | 293,362 | -0.07(-0.24%) |
Dec 08, 2005 | 29.00 | 29.16 | 28.71 | 28.92 | 311,868 | -0.02(-0.05%) |
Dec 07, 2005 | 29.02 | 29.18 | 28.71 | 28.94 | 239,668 | -0.05(-0.19%) |
Dec 06, 2005 | 28.94 | 29.16 | 28.81 | 28.99 | 357,612 | +0.12(+0.40%) |
Dec 05, 2005 | 29.46 | 29.60 | 28.61 | 28.87 | 269,382 | -0.61(-2.08%) |
Dec 02, 2005 | 29.73 | 29.73 | 29.12 | 29.49 | 204,480 | -0.36(-1.21%) |
Dec 01, 2005 | 29.35 | 29.93 | 29.32 | 29.85 | 303,266 | +0.59(+2.02%) |
Nov 30, 2005 | 29.34 | 29.55 | 29.08 | 29.26 | 199,267 | +0.25(+0.85%) |
Nov 29, 2005 | 29.16 | 29.27 | 28.89 | 29.01 | 241,622 | -0.15(-0.50%) |
Nov 28, 2005 | 29.66 | 29.66 | 29.08 | 29.16 | 207,738 | -0.58(-1.94%) |
Nov 25, 2005 | 29.73 | 29.76 | 29.28 | 29.73 | 105,563 | -0.02(-0.05%) |
Nov 23, 2005 | 29.62 | 29.90 | 29.59 | 29.75 | 155,999 | +0.08(+0.26%) |
Nov 22, 2005 | 29.89 | 29.92 | 29.59 | 29.67 | 156,650 | -0.21(-0.69%) |
Nov 21, 2005 | 29.90 | 29.95 | 29.70 | 29.88 | 234,064 | +0.00(+0.00%) |
Nov 18, 2005 | 29.88 | 30.14 | 29.53 | 29.88 | 168,901 | +0.00(+0.00%) |
Nov 17, 2005 | 29.36 | 30.16 | 29.36 | 29.88 | 294,665 | +0.63(+2.15%) |
Nov 16, 2005 | 29.43 | 29.69 | 28.80 | 29.25 | 353,311 | -0.18(-0.60%) |
Nov 15, 2005 | 29.83 | 29.93 | 29.06 | 29.43 | 266,775 | -0.51(-1.69%) |
Nov 14, 2005 | 29.94 | 30.31 | 29.70 | 29.93 | 240,319 | -0.15(-0.51%) |
Nov 11, 2005 | 30.54 | 30.99 | 30.07 | 30.09 | 567,566 | +0.15(+0.49%) |
Nov 10, 2005 | 29.94 | 30.22 | 29.36 | 29.94 | 379,246 | +0.02(+0.05%) |
Nov 09, 2005 | 29.72 | 30.38 | 29.51 | 29.93 | 229,893 | +0.32(+1.09%) |
Nov 08, 2005 | 29.00 | 29.60 | 28.89 | 29.60 | 242,665 | +0.45(+1.53%) |
Nov 07, 2005 | 29.17 | 29.31 | 28.97 | 29.16 | 279,156 | +0.00(+0.00%) |
Nov 04, 2005 | 29.50 | 29.54 | 29.02 | 29.16 | 290,234 | -0.26(-0.89%) |
Nov 03, 2005 | 29.62 | 29.70 | 29.34 | 29.42 | 257,131 | -0.06(-0.21%) |
Nov 02, 2005 | 29.43 | 29.67 | 29.06 | 29.48 | 339,236 | +0.11(+0.37%) |
Nov 01, 2005 | 29.53 | 29.69 | 29.04 | 29.37 | 137,362 | -0.27(-0.91%) |
Oct 31, 2005 | 29.77 | 30.12 | 29.46 | 29.64 | 193,793 | -0.12(-0.39%) |
Oct 28, 2005 | 28.74 | 29.94 | 28.74 | 29.76 | 251,527 | +1.10(+3.86%) |
Oct 27, 2005 | 29.00 | 29.00 | 28.50 | 28.65 | 190,926 | -0.43(-1.48%) |
Oct 26, 2005 | 28.85 | 29.26 | 28.84 | 29.08 | 216,209 | +0.10(+0.34%) |
Oct 25, 2005 | 29.43 | 29.43 | 28.62 | 28.98 | 254,394 | -0.41(-1.38%) |
Oct 24, 2005 | 28.95 | 29.50 | 28.13 | 29.39 | 210,866 | +0.42(+1.46%) |
Oct 21, 2005 | 28.98 | 29.50 | 28.93 | 28.97 | 186,886 | -0.02(-0.05%) |
Oct 20, 2005 | 29.47 | 29.79 | 28.77 | 28.98 | 172,811 | -0.49(-1.67%) |
Oct 19, 2005 | 28.85 | 29.47 | 28.25 | 29.47 | 202,264 | +0.52(+1.80%) |
Oct 18, 2005 | 29.12 | 29.30 | 28.77 | 28.95 | 174,505 | -0.33(-1.13%) |
Oct 17, 2005 | 28.77 | 29.28 | 28.64 | 29.28 | 164,600 | +0.12(+0.42%) |
Oct 14, 2005 | 29.20 | 29.48 | 28.91 | 29.16 | 242,665 | +0.00(+0.00%) |
Oct 13, 2005 | 28.97 | 29.54 | 28.89 | 29.16 | 215,427 | -0.12(-0.39%) |
Oct 12, 2005 | 29.29 | 29.68 | 29.12 | 29.27 | 313,301 | -0.04(-0.13%) |
Oct 11, 2005 | 29.16 | 29.50 | 29.16 | 29.31 | 256,610 | +0.14(+0.47%) |
Oct 10, 2005 | 29.17 | 29.48 | 29.00 | 29.17 | 302,615 | -0.56(-1.88%) |
Oct 07, 2005 | 28.85 | 29.94 | 28.85 | 29.73 | 223,768 | +0.86(+2.98%) |
Oct 06, 2005 | 28.58 | 29.01 | 28.54 | 28.87 | 394,624 | +0.29(+1.02%) |
Oct 05, 2005 | 29.27 | 29.28 | 28.39 | 28.58 | 479,205 | -0.69(-2.36%) |
Oct 04, 2005 | 29.35 | 30.02 | 29.05 | 29.27 | 125,633 | -0.04(-0.13%) |