Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.41 | 30.47 | 29.81 | 30.08 | 465,394 | -0.33(-1.08%) |
Dec 29, 2005 | 30.41 | 30.53 | 30.29 | 30.41 | 321,214 | -0.06(-0.18%) |
Dec 28, 2005 | 30.29 | 30.64 | 30.20 | 30.46 | 312,399 | +0.23(+0.77%) |
Dec 27, 2005 | 30.63 | 30.68 | 30.09 | 30.23 | 427,886 | -0.30(-0.97%) |
Dec 23, 2005 | 30.24 | 30.58 | 30.23 | 30.53 | 332,028 | +0.22(+0.72%) |
Dec 22, 2005 | 30.40 | 30.48 | 30.15 | 30.31 | 276,323 | +0.06(+0.19%) |
Dec 21, 2005 | 30.16 | 30.33 | 30.01 | 30.25 | 537,220 | +0.21(+0.70%) |
Dec 20, 2005 | 30.33 | 30.62 | 29.96 | 30.05 | 644,516 | -0.39(-1.30%) |
Dec 19, 2005 | 30.79 | 30.84 | 30.37 | 30.44 | 453,286 | -0.37(-1.20%) |
Dec 16, 2005 | 30.22 | 30.83 | 30.22 | 30.81 | 694,091 | +0.67(+2.21%) |
Dec 15, 2005 | 30.66 | 30.66 | 30.11 | 30.14 | 1,034,759 | -0.43(-1.42%) |
Dec 14, 2005 | 30.79 | 30.96 | 30.50 | 30.58 | 1,128,492 | -0.19(-0.63%) |
Dec 13, 2005 | 30.29 | 30.95 | 30.17 | 30.77 | 685,761 | +0.43(+1.40%) |
Dec 12, 2005 | 30.16 | 30.35 | 30.10 | 30.34 | 571,774 | +0.23(+0.77%) |
Dec 09, 2005 | 30.11 | 30.14 | 29.77 | 30.11 | 614,417 | +0.12(+0.40%) |
Dec 08, 2005 | 29.92 | 30.10 | 29.59 | 29.99 | 897,178 | -0.10(-0.32%) |
Dec 07, 2005 | 30.12 | 30.37 | 29.92 | 30.09 | 626,863 | -0.08(-0.27%) |
Dec 06, 2005 | 29.84 | 30.28 | 29.81 | 30.17 | 896,264 | +0.40(+1.35%) |
Dec 05, 2005 | 29.84 | 29.91 | 29.60 | 29.76 | 793,947 | -0.04(-0.13%) |
Dec 02, 2005 | 29.91 | 29.92 | 29.51 | 29.80 | 694,182 | -0.07(-0.24%) |
Dec 01, 2005 | 29.78 | 30.50 | 29.55 | 29.88 | 1,387,824 | +0.35(+1.17%) |
Nov 30, 2005 | 29.41 | 29.96 | 29.22 | 29.53 | 1,352,921 | +0.25(+0.85%) |
Nov 29, 2005 | 29.35 | 29.48 | 29.13 | 29.28 | 644,389 | +0.02(+0.08%) |
Nov 28, 2005 | 28.97 | 29.54 | 28.87 | 29.26 | 1,320,060 | +0.71(+2.48%) |
Nov 25, 2005 | 28.56 | 28.64 | 28.38 | 28.55 | 143,718 | -0.14(-0.48%) |
Nov 23, 2005 | 27.80 | 28.77 | 27.72 | 28.69 | 785,676 | +0.77(+2.77%) |
Nov 22, 2005 | 28.31 | 28.36 | 27.84 | 27.91 | 895,952 | -0.43(-1.50%) |
Nov 21, 2005 | 27.99 | 28.36 | 27.63 | 28.34 | 439,599 | +0.36(+1.29%) |
Nov 18, 2005 | 27.75 | 28.36 | 27.71 | 27.98 | 938,065 | +0.23(+0.81%) |
Nov 17, 2005 | 27.70 | 27.93 | 27.55 | 27.75 | 472,804 | +0.15(+0.55%) |
Nov 16, 2005 | 27.54 | 27.70 | 27.08 | 27.60 | 499,550 | +0.13(+0.47%) |
Nov 15, 2005 | 27.73 | 27.91 | 26.99 | 27.47 | 894,943 | -0.31(-1.10%) |
Nov 14, 2005 | 27.70 | 28.09 | 27.70 | 27.78 | 812,826 | -0.56(-1.99%) |
Nov 11, 2005 | 28.44 | 28.56 | 28.14 | 28.34 | 480,933 | -0.15(-0.54%) |
Nov 10, 2005 | 28.61 | 28.73 | 28.15 | 28.49 | 689,383 | -0.13(-0.45%) |
Nov 09, 2005 | 28.37 | 28.78 | 28.36 | 28.62 | 659,534 | +0.27(+0.96%) |
Nov 08, 2005 | 28.11 | 28.51 | 28.10 | 28.35 | 1,637,338 | -0.73(-2.52%) |
Nov 07, 2005 | 28.96 | 29.59 | 28.80 | 29.08 | 1,580,173 | +0.12(+0.42%) |
Nov 04, 2005 | 28.56 | 28.96 | 28.50 | 28.96 | 569,802 | +0.32(+1.12%) |
Nov 03, 2005 | 28.32 | 28.92 | 28.31 | 28.64 | 870,938 | +0.39(+1.40%) |
Nov 02, 2005 | 27.66 | 28.44 | 27.63 | 28.24 | 1,130,678 | +0.55(+1.98%) |
Nov 01, 2005 | 27.53 | 27.95 | 27.25 | 27.70 | 829,625 | +0.09(+0.32%) |
Oct 31, 2005 | 27.17 | 27.99 | 27.07 | 27.61 | 1,339,743 | +0.45(+1.66%) |
Oct 28, 2005 | 26.47 | 27.33 | 26.43 | 27.16 | 768,706 | +0.81(+3.08%) |
Oct 27, 2005 | 26.90 | 27.00 | 26.30 | 26.34 | 739,561 | -0.64(-2.36%) |
Oct 26, 2005 | 27.62 | 27.67 | 26.88 | 26.98 | 1,212,680 | -0.86(-3.09%) |
Oct 25, 2005 | 27.75 | 28.37 | 27.46 | 27.84 | 1,011,698 | -0.07(-0.26%) |
Oct 24, 2005 | 27.74 | 28.52 | 27.64 | 27.91 | 1,073,570 | +0.33(+1.20%) |
Oct 21, 2005 | 27.51 | 27.98 | 27.06 | 27.58 | 2,570,253 | -0.05(-0.17%) |
Oct 20, 2005 | 27.78 | 28.29 | 27.53 | 27.63 | 1,826,340 | -0.43(-1.52%) |
Oct 19, 2005 | 26.85 | 28.36 | 26.59 | 28.06 | 6,691,720 | +3.13(+12.55%) |
Oct 18, 2005 | 25.61 | 25.62 | 24.83 | 24.93 | 930,752 | -0.60(-2.36%) |
Oct 17, 2005 | 25.73 | 25.95 | 25.27 | 25.53 | 823,516 | -0.23(-0.87%) |
Oct 14, 2005 | 25.23 | 25.81 | 24.99 | 25.76 | 1,123,185 | +0.60(+2.40%) |
Oct 13, 2005 | 25.34 | 25.44 | 24.86 | 25.15 | 1,536,595 | +0.35(+1.43%) |
Oct 12, 2005 | 25.02 | 25.36 | 24.66 | 24.80 | 1,073,265 | -0.18(-0.71%) |
Oct 11, 2005 | 25.73 | 25.73 | 24.83 | 24.98 | 1,637,844 | -0.68(-2.66%) |
Oct 10, 2005 | 25.76 | 25.87 | 25.44 | 25.66 | 625,672 | +0.02(+0.09%) |
Oct 07, 2005 | 25.86 | 26.10 | 25.35 | 25.64 | 1,031,338 | -0.10(-0.38%) |
Oct 06, 2005 | 25.27 | 26.16 | 25.19 | 25.73 | 1,507,920 | +0.47(+1.88%) |
Oct 05, 2005 | 25.06 | 25.43 | 24.95 | 25.26 | 1,992,549 | +0.35(+1.39%) |
Oct 04, 2005 | 24.95 | 25.35 | 24.69 | 24.91 | 690,197 | -0.14(-0.55%) |