Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.49 | 28.56 | 28.12 | 28.41 | 653,951 | -0.12(-0.42%) |
Dec 29, 2005 | 28.53 | 28.83 | 28.44 | 28.53 | 653,418 | -0.02(-0.08%) |
Dec 28, 2005 | 28.44 | 28.69 | 28.38 | 28.56 | 545,004 | +0.07(+0.26%) |
Dec 27, 2005 | 28.65 | 28.79 | 28.23 | 28.48 | 795,837 | -0.19(-0.65%) |
Dec 23, 2005 | 28.46 | 28.83 | 28.46 | 28.67 | 649,551 | +0.46(+1.62%) |
Dec 22, 2005 | 29.01 | 29.01 | 27.57 | 28.21 | 2,353,906 | -0.80(-2.77%) |
Dec 21, 2005 | 29.19 | 29.47 | 28.95 | 29.01 | 568,474 | -0.07(-0.26%) |
Dec 20, 2005 | 29.10 | 29.25 | 28.98 | 29.09 | 371,781 | +0.13(+0.47%) |
Dec 19, 2005 | 29.39 | 29.39 | 28.89 | 28.95 | 379,249 | -0.39(-1.33%) |
Dec 16, 2005 | 29.46 | 29.89 | 29.34 | 29.34 | 1,165,618 | -0.11(-0.38%) |
Dec 15, 2005 | 29.52 | 29.61 | 29.25 | 29.46 | 430,722 | -0.01(-0.03%) |
Dec 14, 2005 | 29.35 | 29.81 | 29.34 | 29.46 | 610,879 | +0.26(+0.90%) |
Dec 13, 2005 | 29.25 | 29.49 | 29.08 | 29.20 | 635,282 | -0.05(-0.15%) |
Dec 12, 2005 | 29.07 | 29.34 | 29.04 | 29.25 | 675,154 | +0.36(+1.25%) |
Dec 09, 2005 | 28.49 | 28.95 | 28.32 | 28.89 | 527,268 | +0.43(+1.53%) |
Dec 08, 2005 | 28.44 | 28.77 | 28.34 | 28.45 | 626,348 | +0.14(+0.50%) |
Dec 07, 2005 | 29.02 | 29.03 | 28.18 | 28.31 | 946,256 | -0.71(-2.45%) |
Dec 06, 2005 | 29.04 | 29.17 | 28.95 | 29.02 | 1,104,810 | +0.16(+0.57%) |
Dec 05, 2005 | 28.89 | 28.98 | 28.80 | 28.86 | 859,045 | -0.18(-0.62%) |
Dec 02, 2005 | 29.18 | 29.25 | 28.80 | 29.04 | 883,981 | -0.28(-0.95%) |
Dec 01, 2005 | 28.98 | 29.42 | 28.77 | 29.31 | 933,188 | +0.62(+2.17%) |
Nov 30, 2005 | 28.95 | 29.10 | 28.65 | 28.69 | 1,016,132 | -0.13(-0.47%) |
Nov 29, 2005 | 28.86 | 29.16 | 28.83 | 28.83 | 504,999 | -0.04(-0.13%) |
Nov 28, 2005 | 29.07 | 29.19 | 28.71 | 28.86 | 761,299 | -0.16(-0.54%) |
Nov 25, 2005 | 29.00 | 29.06 | 28.73 | 29.02 | 186,290 | +0.11(+0.39%) |
Nov 23, 2005 | 28.08 | 29.17 | 28.08 | 28.91 | 1,124,279 | +0.20(+0.71%) |
Nov 22, 2005 | 28.20 | 28.71 | 27.98 | 28.71 | 1,039,335 | +0.49(+1.73%) |
Nov 21, 2005 | 28.20 | 28.26 | 27.87 | 28.22 | 444,724 | +0.08(+0.27%) |
Nov 18, 2005 | 28.54 | 28.54 | 27.71 | 28.14 | 740,629 | -0.09(-0.32%) |
Nov 17, 2005 | 28.04 | 28.54 | 28.02 | 28.23 | 814,106 | +0.28(+0.99%) |
Nov 16, 2005 | 27.42 | 28.19 | 27.42 | 27.96 | 1,258,430 | +0.58(+2.11%) |
Nov 15, 2005 | 27.57 | 27.56 | 27.27 | 27.38 | 835,442 | -0.18(-0.65%) |
Nov 14, 2005 | 27.90 | 27.93 | 27.40 | 27.56 | 946,256 | -0.43(-1.55%) |
Nov 11, 2005 | 27.69 | 28.19 | 27.55 | 27.99 | 1,018,265 | +0.31(+1.11%) |
Nov 10, 2005 | 27.00 | 27.89 | 26.96 | 27.69 | 711,159 | +0.61(+2.27%) |
Nov 09, 2005 | 27.33 | 27.27 | 26.72 | 27.07 | 1,474,192 | -0.25(-0.93%) |
Nov 08, 2005 | 27.37 | 27.72 | 27.17 | 27.33 | 1,501,929 | -0.99(-3.50%) |
Nov 07, 2005 | 28.30 | 28.77 | 27.90 | 28.32 | 1,651,281 | +0.01(+0.05%) |
Nov 04, 2005 | 28.50 | 28.83 | 28.08 | 28.30 | 676,221 | -0.39(-1.36%) |
Nov 03, 2005 | 28.35 | 28.71 | 28.12 | 28.69 | 1,142,948 | +0.40(+1.43%) |
Nov 02, 2005 | 27.85 | 28.44 | 27.81 | 28.29 | 782,501 | +0.45(+1.62%) |
Nov 01, 2005 | 27.41 | 27.90 | 27.41 | 27.84 | 963,325 | +0.18(+0.65%) |
Oct 31, 2005 | 27.63 | 27.75 | 27.50 | 27.66 | 1,211,891 | +0.19(+0.68%) |
Oct 28, 2005 | 27.30 | 27.59 | 27.00 | 27.47 | 827,841 | +0.52(+1.92%) |
Oct 27, 2005 | 27.48 | 27.56 | 26.89 | 26.95 | 793,570 | -0.65(-2.36%) |
Oct 26, 2005 | 27.75 | 27.75 | 27.46 | 27.60 | 1,198,556 | -0.14(-0.51%) |
Oct 25, 2005 | 28.14 | 28.15 | 27.22 | 27.75 | 1,952,921 | -0.37(-1.33%) |
Oct 24, 2005 | 27.73 | 28.25 | 27.64 | 28.12 | 2,076,003 | +0.11(+0.40%) |
Oct 21, 2005 | 27.12 | 28.53 | 26.22 | 28.01 | 6,726,209 | +3.70(+15.24%) |
Oct 20, 2005 | 25.05 | 25.23 | 24.19 | 24.30 | 1,455,923 | -0.56(-2.26%) |
Oct 19, 2005 | 24.74 | 24.87 | 23.98 | 24.87 | 1,899,980 | +0.13(+0.52%) |
Oct 18, 2005 | 25.24 | 25.32 | 24.74 | 24.74 | 1,690,620 | -0.49(-1.93%) |
Oct 17, 2005 | 25.56 | 25.68 | 25.17 | 25.23 | 1,313,371 | -0.38(-1.46%) |
Oct 14, 2005 | 24.85 | 25.68 | 24.98 | 25.60 | 1,276,299 | +0.76(+3.05%) |
Oct 13, 2005 | 25.01 | 25.17 | 24.68 | 24.84 | 1,343,641 | -0.17(-0.69%) |
Oct 12, 2005 | 25.33 | 25.64 | 24.77 | 25.02 | 1,185,621 | -0.28(-1.10%) |
Oct 11, 2005 | 25.56 | 25.69 | 25.21 | 25.29 | 897,983 | -0.30(-1.17%) |
Oct 10, 2005 | 25.97 | 26.13 | 25.56 | 25.59 | 570,474 | -0.35(-1.36%) |
Oct 07, 2005 | 25.76 | 25.98 | 25.71 | 25.95 | 815,972 | +0.42(+1.64%) |
Oct 06, 2005 | 25.57 | 25.77 | 25.23 | 25.53 | 704,891 | -0.01(-0.06%) |
Oct 05, 2005 | 26.02 | 26.10 | 25.53 | 25.54 | 648,884 | -0.54(-2.07%) |
Oct 04, 2005 | 26.75 | 26.79 | 26.08 | 26.08 | 985,328 | -0.75(-2.79%) |