Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.27 | 28.34 | 27.90 | 28.19 | 659,040 | -0.12(-0.42%) |
Dec 29, 2005 | 28.31 | 28.60 | 28.22 | 28.31 | 658,503 | -0.02(-0.08%) |
Dec 28, 2005 | 28.22 | 28.47 | 28.16 | 28.34 | 549,245 | +0.07(+0.26%) |
Dec 27, 2005 | 28.43 | 28.57 | 28.02 | 28.26 | 802,029 | -0.19(-0.65%) |
Dec 23, 2005 | 28.24 | 28.60 | 28.24 | 28.45 | 654,605 | +0.45(+1.62%) |
Dec 22, 2005 | 28.79 | 28.79 | 27.35 | 27.99 | 2,372,223 | -0.80(-2.77%) |
Dec 21, 2005 | 28.96 | 29.24 | 28.73 | 28.79 | 572,897 | -0.07(-0.26%) |
Dec 20, 2005 | 28.87 | 29.02 | 28.75 | 28.86 | 374,674 | +0.13(+0.47%) |
Dec 19, 2005 | 29.16 | 29.16 | 28.67 | 28.73 | 382,200 | -0.39(-1.33%) |
Dec 16, 2005 | 29.24 | 29.66 | 29.12 | 29.12 | 1,174,688 | -0.11(-0.38%) |
Dec 15, 2005 | 29.29 | 29.38 | 29.02 | 29.23 | 434,074 | -0.01(-0.03%) |
Dec 14, 2005 | 29.12 | 29.58 | 29.11 | 29.24 | 615,633 | +0.26(+0.90%) |
Dec 13, 2005 | 29.02 | 29.27 | 28.86 | 28.98 | 640,226 | -0.04(-0.15%) |
Dec 12, 2005 | 28.84 | 29.12 | 28.82 | 29.02 | 680,408 | +0.36(+1.25%) |
Dec 09, 2005 | 28.27 | 28.72 | 28.10 | 28.66 | 531,371 | +0.43(+1.53%) |
Dec 08, 2005 | 28.22 | 28.55 | 28.12 | 28.23 | 631,222 | +0.14(+0.50%) |
Dec 07, 2005 | 28.80 | 28.80 | 27.96 | 28.09 | 953,620 | -0.71(-2.45%) |
Dec 06, 2005 | 28.82 | 28.95 | 28.72 | 28.80 | 1,113,407 | +0.16(+0.57%) |
Dec 05, 2005 | 28.66 | 28.75 | 28.58 | 28.63 | 865,730 | -0.18(-0.62%) |
Dec 02, 2005 | 28.95 | 29.02 | 28.57 | 28.81 | 890,860 | -0.28(-0.95%) |
Dec 01, 2005 | 28.75 | 29.19 | 28.55 | 29.09 | 940,449 | +0.62(+2.17%) |
Nov 30, 2005 | 28.72 | 28.87 | 28.43 | 28.47 | 1,024,039 | -0.13(-0.47%) |
Nov 29, 2005 | 28.64 | 28.93 | 28.60 | 28.60 | 508,928 | -0.04(-0.13%) |
Nov 28, 2005 | 28.85 | 28.96 | 28.49 | 28.64 | 767,223 | -0.16(-0.54%) |
Nov 25, 2005 | 28.77 | 28.83 | 28.51 | 28.80 | 187,740 | +0.11(+0.39%) |
Nov 23, 2005 | 27.87 | 28.95 | 27.87 | 28.69 | 1,133,028 | +0.20(+0.71%) |
Nov 22, 2005 | 27.98 | 28.48 | 27.76 | 28.48 | 1,047,423 | +0.48(+1.73%) |
Nov 21, 2005 | 27.99 | 28.05 | 27.65 | 28.00 | 448,185 | +0.07(+0.27%) |
Nov 18, 2005 | 28.32 | 28.32 | 27.49 | 27.93 | 746,393 | -0.09(-0.32%) |
Nov 17, 2005 | 27.82 | 28.32 | 27.80 | 28.02 | 820,441 | +0.28(+0.99%) |
Nov 16, 2005 | 27.21 | 27.97 | 27.21 | 27.74 | 1,268,223 | +0.57(+2.11%) |
Nov 15, 2005 | 27.36 | 27.35 | 27.06 | 27.17 | 841,943 | -0.18(-0.65%) |
Nov 14, 2005 | 27.68 | 27.72 | 27.19 | 27.35 | 953,620 | -0.43(-1.55%) |
Nov 11, 2005 | 27.48 | 27.97 | 27.34 | 27.78 | 1,026,189 | +0.31(+1.11%) |
Nov 10, 2005 | 26.80 | 27.67 | 26.75 | 27.47 | 716,693 | +0.61(+2.27%) |
Nov 09, 2005 | 27.12 | 27.06 | 26.51 | 26.86 | 1,485,663 | -0.25(-0.93%) |
Nov 08, 2005 | 27.16 | 27.50 | 26.96 | 27.12 | 1,513,616 | -0.98(-3.50%) |
Nov 07, 2005 | 28.08 | 28.54 | 27.68 | 28.10 | 1,664,131 | +0.01(+0.05%) |
Nov 04, 2005 | 28.28 | 28.61 | 27.87 | 28.08 | 681,483 | -0.39(-1.36%) |
Nov 03, 2005 | 28.13 | 28.48 | 27.90 | 28.47 | 1,151,842 | +0.40(+1.43%) |
Nov 02, 2005 | 27.64 | 28.22 | 27.59 | 28.07 | 788,591 | +0.45(+1.62%) |
Nov 01, 2005 | 27.20 | 27.69 | 27.20 | 27.62 | 970,821 | +0.18(+0.65%) |
Oct 31, 2005 | 27.41 | 27.53 | 27.29 | 27.44 | 1,221,321 | +0.19(+0.68%) |
Oct 28, 2005 | 27.09 | 27.37 | 26.80 | 27.26 | 834,283 | +0.51(+1.92%) |
Oct 27, 2005 | 27.26 | 27.35 | 26.68 | 26.74 | 799,745 | -0.65(-2.36%) |
Oct 26, 2005 | 27.53 | 27.53 | 27.25 | 27.39 | 1,207,882 | -0.14(-0.51%) |
Oct 25, 2005 | 27.93 | 27.93 | 27.01 | 27.53 | 1,968,118 | -0.37(-1.33%) |
Oct 24, 2005 | 27.52 | 28.03 | 27.43 | 27.90 | 2,092,158 | +0.11(+0.40%) |
Oct 21, 2005 | 26.91 | 28.31 | 26.01 | 27.79 | 6,778,550 | +3.68(+15.24%) |
Oct 20, 2005 | 24.86 | 25.04 | 24.00 | 24.12 | 1,467,252 | -0.56(-2.26%) |
Oct 19, 2005 | 24.55 | 24.67 | 23.80 | 24.67 | 1,914,765 | +0.13(+0.52%) |
Oct 18, 2005 | 25.05 | 25.13 | 24.55 | 24.55 | 1,703,776 | -0.48(-1.93%) |
Oct 17, 2005 | 25.37 | 25.48 | 24.98 | 25.03 | 1,323,591 | -0.37(-1.46%) |
Oct 14, 2005 | 24.66 | 25.48 | 24.79 | 25.40 | 1,286,231 | +0.75(+3.05%) |
Oct 13, 2005 | 24.82 | 24.98 | 24.49 | 24.65 | 1,354,097 | -0.17(-0.69%) |
Oct 12, 2005 | 25.14 | 25.44 | 24.58 | 24.82 | 1,194,847 | -0.28(-1.10%) |
Oct 11, 2005 | 25.37 | 25.49 | 25.02 | 25.10 | 904,971 | -0.30(-1.17%) |
Oct 10, 2005 | 25.77 | 25.92 | 25.36 | 25.40 | 574,913 | -0.35(-1.36%) |
Oct 07, 2005 | 25.56 | 25.78 | 25.52 | 25.75 | 822,322 | +0.42(+1.65%) |
Oct 06, 2005 | 25.37 | 25.57 | 25.03 | 25.33 | 710,377 | -0.01(-0.06%) |
Oct 05, 2005 | 25.82 | 25.90 | 25.34 | 25.34 | 653,933 | -0.54(-2.07%) |
Oct 04, 2005 | 26.54 | 26.59 | 25.88 | 25.88 | 992,995 | -0.74(-2.79%) |