Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.26 | 26.61 | 26.19 | 26.48 | 15,893,780 | +0.22(+0.83%) |
Dec 29, 2005 | 26.53 | 26.76 | 26.26 | 26.26 | 20,127,624 | -0.27(-1.01%) |
Dec 28, 2005 | 26.33 | 26.74 | 26.29 | 26.53 | 20,108,506 | +0.36(+1.37%) |
Dec 27, 2005 | 26.92 | 26.92 | 26.08 | 26.17 | 21,567,180 | -0.75(-2.79%) |
Dec 23, 2005 | 26.99 | 27.11 | 26.54 | 26.92 | 13,853,660 | -0.14(-0.50%) |
Dec 22, 2005 | 27.14 | 27.25 | 27.01 | 27.05 | 20,580,300 | +0.05(+0.17%) |
Dec 21, 2005 | 26.89 | 27.24 | 26.85 | 27.01 | 24,858,534 | +0.15(+0.56%) |
Dec 20, 2005 | 26.80 | 27.12 | 26.74 | 26.86 | 33,865,260 | +0.19(+0.72%) |
Dec 19, 2005 | 26.39 | 27.19 | 26.39 | 26.67 | 41,775,452 | +0.57(+2.18%) |
Dec 16, 2005 | 26.74 | 26.80 | 26.00 | 26.10 | 32,607,652 | -0.65(-2.42%) |
Dec 15, 2005 | 26.53 | 26.78 | 26.21 | 26.74 | 35,215,596 | +0.24(+0.91%) |
Dec 14, 2005 | 26.49 | 26.61 | 25.96 | 26.50 | 52,855,476 | +0.02(+0.07%) |
Dec 13, 2005 | 26.89 | 26.93 | 26.39 | 26.49 | 90,582,768 | -1.39(-4.98%) |
Dec 12, 2005 | 27.80 | 28.04 | 27.33 | 27.87 | 43,157,432 | -0.83(-2.89%) |
Dec 09, 2005 | 28.92 | 29.11 | 28.59 | 28.70 | 12,945,230 | -0.39(-1.33%) |
Dec 08, 2005 | 28.75 | 29.19 | 28.58 | 29.09 | 14,185,696 | +0.34(+1.19%) |
Dec 07, 2005 | 29.34 | 29.58 | 28.75 | 28.75 | 15,408,801 | -0.25(-0.88%) |
Dec 06, 2005 | 28.98 | 29.35 | 28.76 | 29.00 | 15,234,103 | +0.35(+1.22%) |
Dec 05, 2005 | 28.53 | 29.06 | 28.53 | 28.65 | 15,639,095 | +0.26(+0.91%) |
Dec 02, 2005 | 28.90 | 28.90 | 28.20 | 28.39 | 14,111,641 | -0.26(-0.92%) |
Dec 01, 2005 | 28.01 | 28.68 | 27.84 | 28.66 | 18,960,994 | +1.12(+4.07%) |
Nov 30, 2005 | 27.97 | 28.12 | 27.39 | 27.54 | 22,135,662 | -0.35(-1.27%) |
Nov 29, 2005 | 28.18 | 28.64 | 27.82 | 27.89 | 17,795,242 | -0.20(-0.71%) |
Nov 28, 2005 | 29.01 | 29.01 | 28.01 | 28.09 | 15,428,139 | -1.03(-3.55%) |
Nov 25, 2005 | 29.44 | 29.50 | 29.06 | 29.12 | 3,174,009 | -0.05(-0.17%) |
Nov 23, 2005 | 29.25 | 29.48 | 29.03 | 29.17 | 11,317,792 | -0.13(-0.45%) |
Nov 22, 2005 | 29.35 | 29.57 | 29.26 | 29.31 | 13,064,772 | +0.07(+0.23%) |
Nov 21, 2005 | 28.67 | 29.32 | 28.54 | 29.24 | 16,811,878 | +0.92(+3.25%) |
Nov 18, 2005 | 28.90 | 28.92 | 27.92 | 28.32 | 21,386,988 | -0.39(-1.35%) |
Nov 17, 2005 | 29.36 | 29.51 | 28.39 | 28.71 | 19,381,806 | -0.74(-2.50%) |
Nov 16, 2005 | 28.90 | 29.62 | 28.35 | 29.44 | 17,949,942 | +0.83(+2.89%) |
Nov 15, 2005 | 28.82 | 29.76 | 28.58 | 28.61 | 15,543,505 | -0.20(-0.71%) |
Nov 14, 2005 | 29.31 | 29.31 | 28.63 | 28.82 | 14,082,415 | -0.08(-0.27%) |
Nov 11, 2005 | 28.92 | 29.45 | 28.53 | 28.90 | 16,169,342 | +0.05(+0.17%) |
Nov 10, 2005 | 29.28 | 29.71 | 28.41 | 28.85 | 23,165,612 | -1.00(-3.35%) |
Nov 09, 2005 | 30.16 | 30.80 | 29.71 | 29.85 | 19,905,682 | -0.46(-1.53%) |
Nov 08, 2005 | 29.78 | 30.59 | 29.37 | 30.31 | 14,497,955 | +0.39(+1.31%) |
Nov 07, 2005 | 30.01 | 30.02 | 29.60 | 29.92 | 21,633,324 | -0.23(-0.75%) |
Nov 04, 2005 | 30.99 | 31.08 | 30.01 | 30.15 | 25,084,432 | -0.87(-2.82%) |
Nov 03, 2005 | 30.38 | 31.31 | 30.38 | 31.02 | 14,704,955 | +0.66(+2.19%) |
Nov 02, 2005 | 30.10 | 30.69 | 29.96 | 30.36 | 16,765,293 | +0.26(+0.86%) |
Nov 01, 2005 | 29.66 | 30.37 | 29.63 | 30.10 | 17,768,432 | +0.35(+1.16%) |
Oct 31, 2005 | 29.19 | 29.93 | 29.01 | 29.75 | 24,165,894 | +0.96(+3.35%) |
Oct 28, 2005 | 27.98 | 28.88 | 27.30 | 28.79 | 20,386,704 | +1.07(+3.88%) |
Oct 27, 2005 | 28.78 | 29.01 | 27.71 | 27.71 | 16,368,871 | -0.86(-3.03%) |
Oct 26, 2005 | 28.66 | 29.68 | 28.11 | 28.58 | 25,860,356 | +0.16(+0.58%) |
Oct 25, 2005 | 27.49 | 28.45 | 27.41 | 28.41 | 17,270,928 | +0.97(+3.55%) |
Oct 24, 2005 | 26.46 | 27.53 | 26.45 | 27.44 | 17,045,688 | +0.98(+3.70%) |
Oct 21, 2005 | 26.17 | 26.71 | 26.04 | 26.46 | 27,779,836 | +0.18(+0.69%) |
Oct 20, 2005 | 27.76 | 27.92 | 26.04 | 26.28 | 23,395,466 | -1.73(-6.17%) |
Oct 19, 2005 | 27.36 | 28.10 | 26.42 | 28.01 | 24,151,612 | +0.67(+2.45%) |
Oct 18, 2005 | 28.62 | 28.78 | 27.30 | 27.34 | 20,765,546 | -1.34(-4.67%) |
Oct 17, 2005 | 28.94 | 29.15 | 28.41 | 28.68 | 17,777,882 | +0.31(+1.11%) |
Oct 14, 2005 | 27.53 | 28.46 | 27.20 | 28.36 | 19,141,404 | +0.58(+2.10%) |
Oct 13, 2005 | 28.64 | 28.76 | 27.39 | 27.78 | 21,568,718 | -1.10(-3.81%) |
Oct 12, 2005 | 29.42 | 29.58 | 28.70 | 28.88 | 12,672,745 | -0.52(-1.76%) |
Oct 11, 2005 | 28.94 | 29.67 | 28.94 | 29.40 | 12,847,004 | +0.63(+2.18%) |
Oct 10, 2005 | 28.85 | 28.99 | 28.26 | 28.77 | 13,350,442 | -0.17(-0.58%) |
Oct 07, 2005 | 28.67 | 29.01 | 28.42 | 28.94 | 15,879,936 | +0.72(+2.55%) |
Oct 06, 2005 | 28.67 | 28.81 | 27.64 | 28.22 | 28,171,862 | -0.56(-1.94%) |
Oct 05, 2005 | 30.22 | 30.22 | 28.74 | 28.78 | 21,348,312 | -1.43(-4.74%) |
Oct 04, 2005 | 31.26 | 31.33 | 30.22 | 30.22 | 14,588,929 | -1.16(-3.71%) |