Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.26 | 26.61 | 26.19 | 26.47 | 15,894,974 | +0.22(+0.83%) |
Dec 29, 2005 | 26.52 | 26.76 | 26.26 | 26.26 | 20,129,136 | -0.27(-1.01%) |
Dec 28, 2005 | 26.32 | 26.73 | 26.29 | 26.52 | 20,110,018 | +0.36(+1.37%) |
Dec 27, 2005 | 26.92 | 26.92 | 26.07 | 26.16 | 21,568,800 | -0.75(-2.79%) |
Dec 23, 2005 | 26.99 | 27.11 | 26.54 | 26.92 | 13,854,700 | -0.14(-0.50%) |
Dec 22, 2005 | 27.14 | 27.25 | 27.01 | 27.05 | 20,581,846 | +0.05(+0.17%) |
Dec 21, 2005 | 26.89 | 27.23 | 26.85 | 27.01 | 24,860,400 | +0.15(+0.56%) |
Dec 20, 2005 | 26.80 | 27.12 | 26.73 | 26.86 | 33,867,804 | +0.19(+0.72%) |
Dec 19, 2005 | 26.39 | 27.19 | 26.39 | 26.67 | 41,778,588 | +0.57(+2.18%) |
Dec 16, 2005 | 26.74 | 26.80 | 26.00 | 26.10 | 32,610,102 | -0.65(-2.42%) |
Dec 15, 2005 | 26.53 | 26.78 | 26.21 | 26.74 | 35,218,244 | +0.24(+0.91%) |
Dec 14, 2005 | 26.48 | 26.61 | 25.96 | 26.50 | 52,859,448 | +0.02(+0.07%) |
Dec 13, 2005 | 26.89 | 26.93 | 26.39 | 26.48 | 90,589,576 | -1.39(-4.98%) |
Dec 12, 2005 | 27.80 | 28.04 | 27.32 | 27.87 | 43,160,676 | -0.83(-2.89%) |
Dec 09, 2005 | 28.91 | 29.11 | 28.59 | 28.70 | 12,946,203 | -0.39(-1.33%) |
Dec 08, 2005 | 28.75 | 29.19 | 28.58 | 29.09 | 14,186,761 | +0.34(+1.19%) |
Dec 07, 2005 | 29.34 | 29.57 | 28.74 | 28.74 | 15,409,959 | -0.25(-0.88%) |
Dec 06, 2005 | 28.98 | 29.35 | 28.75 | 29.00 | 15,235,248 | +0.35(+1.22%) |
Dec 05, 2005 | 28.53 | 29.05 | 28.53 | 28.65 | 15,640,270 | +0.26(+0.91%) |
Dec 02, 2005 | 28.89 | 28.89 | 28.20 | 28.39 | 14,112,701 | -0.26(-0.92%) |
Dec 01, 2005 | 28.01 | 28.68 | 27.83 | 28.65 | 18,962,418 | +1.12(+4.07%) |
Nov 30, 2005 | 27.97 | 28.12 | 27.39 | 27.53 | 22,137,326 | -0.35(-1.27%) |
Nov 29, 2005 | 28.18 | 28.64 | 27.82 | 27.89 | 17,796,578 | -0.20(-0.71%) |
Nov 28, 2005 | 29.00 | 29.01 | 28.01 | 28.09 | 15,429,298 | -1.03(-3.55%) |
Nov 25, 2005 | 29.44 | 29.50 | 29.05 | 29.12 | 3,174,248 | -0.05(-0.17%) |
Nov 23, 2005 | 29.25 | 29.48 | 29.03 | 29.17 | 11,318,642 | -0.13(-0.45%) |
Nov 22, 2005 | 29.35 | 29.57 | 29.26 | 29.30 | 13,065,753 | +0.07(+0.23%) |
Nov 21, 2005 | 28.67 | 29.32 | 28.54 | 29.24 | 16,813,142 | +0.92(+3.25%) |
Nov 18, 2005 | 28.89 | 28.92 | 27.92 | 28.32 | 21,388,594 | -0.39(-1.35%) |
Nov 17, 2005 | 29.35 | 29.50 | 28.39 | 28.70 | 19,383,262 | -0.74(-2.50%) |
Nov 16, 2005 | 28.89 | 29.62 | 28.35 | 29.44 | 17,951,292 | +0.83(+2.89%) |
Nov 15, 2005 | 28.82 | 29.76 | 28.58 | 28.61 | 15,544,673 | -0.20(-0.71%) |
Nov 14, 2005 | 29.31 | 29.31 | 28.63 | 28.82 | 14,083,473 | -0.08(-0.27%) |
Nov 11, 2005 | 28.92 | 29.45 | 28.53 | 28.89 | 16,170,556 | +0.05(+0.17%) |
Nov 10, 2005 | 29.28 | 29.71 | 28.40 | 28.84 | 23,167,352 | -1.00(-3.35%) |
Nov 09, 2005 | 30.16 | 30.80 | 29.71 | 29.85 | 19,907,176 | -0.46(-1.53%) |
Nov 08, 2005 | 29.78 | 30.59 | 29.37 | 30.31 | 14,499,044 | +0.39(+1.31%) |
Nov 07, 2005 | 30.01 | 30.02 | 29.60 | 29.92 | 21,634,948 | -0.23(-0.75%) |
Nov 04, 2005 | 30.98 | 31.08 | 30.01 | 30.15 | 25,086,316 | -0.87(-2.82%) |
Nov 03, 2005 | 30.38 | 31.31 | 30.38 | 31.02 | 14,706,060 | +0.66(+2.19%) |
Nov 02, 2005 | 30.10 | 30.69 | 29.96 | 30.36 | 16,766,552 | +0.26(+0.86%) |
Nov 01, 2005 | 29.65 | 30.36 | 29.62 | 30.10 | 17,769,768 | +0.35(+1.16%) |
Oct 31, 2005 | 29.19 | 29.93 | 29.00 | 29.75 | 24,167,710 | +0.96(+3.35%) |
Oct 28, 2005 | 27.98 | 28.88 | 27.30 | 28.79 | 20,388,236 | +1.07(+3.88%) |
Oct 27, 2005 | 28.78 | 29.00 | 27.71 | 27.71 | 16,370,101 | -0.86(-3.03%) |
Oct 26, 2005 | 28.66 | 29.68 | 28.11 | 28.58 | 25,862,298 | +0.16(+0.58%) |
Oct 25, 2005 | 27.49 | 28.45 | 27.41 | 28.41 | 17,272,226 | +0.97(+3.55%) |
Oct 24, 2005 | 26.46 | 27.53 | 26.45 | 27.44 | 17,046,968 | +0.98(+3.70%) |
Oct 21, 2005 | 26.16 | 26.71 | 26.04 | 26.46 | 27,781,922 | +0.18(+0.69%) |
Oct 20, 2005 | 27.76 | 27.92 | 26.04 | 26.28 | 23,397,222 | -1.73(-6.17%) |
Oct 19, 2005 | 27.36 | 28.10 | 26.41 | 28.01 | 24,153,426 | +0.67(+2.45%) |
Oct 18, 2005 | 28.62 | 28.78 | 27.30 | 27.34 | 20,767,106 | -1.34(-4.67%) |
Oct 17, 2005 | 28.94 | 29.15 | 28.40 | 28.68 | 17,779,218 | +0.31(+1.11%) |
Oct 14, 2005 | 27.53 | 28.46 | 27.19 | 28.36 | 19,142,842 | +0.58(+2.10%) |
Oct 13, 2005 | 28.64 | 28.76 | 27.39 | 27.78 | 21,570,338 | -1.10(-3.81%) |
Oct 12, 2005 | 29.42 | 29.57 | 28.70 | 28.88 | 12,673,697 | -0.52(-1.76%) |
Oct 11, 2005 | 28.94 | 29.66 | 28.94 | 29.40 | 12,847,969 | +0.63(+2.18%) |
Oct 10, 2005 | 28.85 | 28.99 | 28.26 | 28.77 | 13,351,444 | -0.17(-0.58%) |
Oct 07, 2005 | 28.67 | 29.01 | 28.42 | 28.94 | 15,881,129 | +0.72(+2.55%) |
Oct 06, 2005 | 28.67 | 28.80 | 27.64 | 28.22 | 28,173,978 | -0.56(-1.94%) |
Oct 05, 2005 | 30.21 | 30.21 | 28.74 | 28.78 | 21,349,916 | -1.43(-4.74%) |
Oct 04, 2005 | 31.26 | 31.33 | 30.21 | 30.21 | 14,590,025 | -1.16(-3.71%) |