Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.04 | 29.48 | 28.98 | 29.15 | 4,030,763 | -0.13(-0.43%) |
Dec 29, 2005 | 29.30 | 29.50 | 29.15 | 29.28 | 3,673,136 | +0.01(+0.02%) |
Dec 28, 2005 | 29.53 | 29.59 | 29.14 | 29.27 | 5,305,548 | -0.26(-0.89%) |
Dec 27, 2005 | 29.51 | 29.59 | 29.25 | 29.53 | 7,750,082 | +0.32(+1.11%) |
Dec 23, 2005 | 28.49 | 29.38 | 28.34 | 29.21 | 8,333,956 | +1.26(+4.51%) |
Dec 22, 2005 | 27.89 | 28.22 | 27.64 | 27.95 | 5,379,408 | -0.13(-0.45%) |
Dec 21, 2005 | 28.03 | 28.14 | 27.89 | 28.08 | 4,068,443 | +0.05(+0.17%) |
Dec 20, 2005 | 27.89 | 28.17 | 27.44 | 28.03 | 3,612,614 | +0.27(+0.97%) |
Dec 19, 2005 | 27.53 | 28.12 | 27.46 | 27.76 | 6,540,653 | +0.36(+1.31%) |
Dec 16, 2005 | 27.33 | 27.58 | 26.83 | 27.40 | 7,871,792 | +0.07(+0.24%) |
Dec 15, 2005 | 27.82 | 27.94 | 27.19 | 27.33 | 4,461,749 | -0.49(-1.77%) |
Dec 14, 2005 | 27.35 | 27.92 | 27.27 | 27.82 | 7,566,850 | +0.44(+1.62%) |
Dec 13, 2005 | 27.38 | 27.50 | 27.24 | 27.38 | 6,429,614 | -0.14(-0.52%) |
Dec 12, 2005 | 27.62 | 27.81 | 27.40 | 27.52 | 6,257,386 | -0.07(-0.24%) |
Dec 09, 2005 | 27.47 | 27.70 | 27.23 | 27.59 | 4,598,297 | +0.13(+0.46%) |
Dec 08, 2005 | 27.62 | 27.71 | 27.35 | 27.46 | 4,036,098 | -0.13(-0.46%) |
Dec 07, 2005 | 27.37 | 27.89 | 27.37 | 27.59 | 7,410,128 | +0.02(+0.07%) |
Dec 06, 2005 | 27.77 | 28.05 | 27.49 | 27.57 | 4,636,644 | -0.09(-0.33%) |
Dec 05, 2005 | 27.91 | 28.06 | 27.21 | 27.66 | 6,444,952 | -0.50(-1.79%) |
Dec 02, 2005 | 28.15 | 28.33 | 27.75 | 28.17 | 5,149,826 | +0.28(+1.01%) |
Dec 01, 2005 | 27.32 | 28.09 | 27.29 | 27.88 | 8,217,081 | +0.29(+1.07%) |
Nov 30, 2005 | 27.42 | 28.01 | 27.23 | 27.59 | 7,069,174 | +0.03(+0.11%) |
Nov 29, 2005 | 28.19 | 28.19 | 27.51 | 27.56 | 8,680,412 | -0.64(-2.28%) |
Nov 28, 2005 | 29.59 | 29.59 | 28.14 | 28.20 | 9,561,058 | -1.31(-4.43%) |
Nov 25, 2005 | 29.47 | 29.53 | 29.09 | 29.51 | 3,207,137 | +0.08(+0.26%) |
Nov 23, 2005 | 29.20 | 29.65 | 29.17 | 29.43 | 3,881,043 | +0.18(+0.62%) |
Nov 22, 2005 | 28.89 | 29.42 | 28.89 | 29.25 | 6,360,256 | -0.19(-0.63%) |
Nov 21, 2005 | 29.39 | 29.59 | 29.20 | 29.44 | 3,650,628 | -0.09(-0.30%) |
Nov 18, 2005 | 29.48 | 29.62 | 29.13 | 29.53 | 4,207,826 | +0.19(+0.63%) |
Nov 17, 2005 | 29.09 | 29.43 | 28.82 | 29.34 | 4,732,678 | +0.35(+1.22%) |
Nov 16, 2005 | 28.73 | 29.17 | 28.64 | 28.99 | 5,838,737 | +0.55(+1.94%) |
Nov 15, 2005 | 29.86 | 29.87 | 27.98 | 28.44 | 15,845,621 | -1.65(-5.48%) |
Nov 14, 2005 | 29.78 | 30.34 | 29.75 | 30.09 | 7,040,664 | -0.31(-1.03%) |
Nov 11, 2005 | 30.35 | 30.72 | 30.09 | 30.40 | 6,773,069 | +0.94(+3.18%) |
Nov 10, 2005 | 28.85 | 29.53 | 28.51 | 29.46 | 7,787,095 | +0.43(+1.47%) |
Nov 09, 2005 | 29.33 | 29.37 | 28.89 | 29.04 | 4,137,134 | +0.13(+0.44%) |
Nov 08, 2005 | 29.09 | 29.11 | 28.79 | 28.91 | 3,954,069 | -0.26(-0.88%) |
Nov 07, 2005 | 29.32 | 29.47 | 28.80 | 29.17 | 5,054,959 | -0.15(-0.51%) |
Nov 04, 2005 | 29.39 | 29.40 | 28.69 | 29.32 | 4,426,070 | +0.04(+0.12%) |
Nov 03, 2005 | 29.95 | 31.36 | 29.18 | 29.28 | 9,894,009 | +0.40(+1.39%) |
Nov 02, 2005 | 28.65 | 29.36 | 28.65 | 28.88 | 6,609,344 | +0.35(+1.22%) |
Nov 01, 2005 | 28.64 | 28.76 | 28.35 | 28.53 | 5,604,488 | -0.34(-1.16%) |
Oct 31, 2005 | 27.89 | 29.03 | 27.83 | 28.87 | 13,109,650 | +1.52(+5.57%) |
Oct 28, 2005 | 26.69 | 27.62 | 26.62 | 27.34 | 9,157,915 | +1.07(+4.06%) |
Oct 27, 2005 | 27.38 | 27.46 | 26.17 | 26.28 | 9,144,910 | -1.10(-4.03%) |
Oct 26, 2005 | 27.62 | 27.89 | 27.32 | 27.38 | 4,810,873 | -0.40(-1.45%) |
Oct 25, 2005 | 28.20 | 28.43 | 27.63 | 27.78 | 5,263,033 | -0.42(-1.49%) |
Oct 24, 2005 | 28.07 | 28.22 | 27.84 | 28.20 | 5,973,785 | -0.08(-0.30%) |
Oct 21, 2005 | 28.71 | 28.74 | 28.12 | 28.29 | 5,443,264 | -0.24(-0.84%) |
Oct 20, 2005 | 28.49 | 29.98 | 28.29 | 28.53 | 7,100,685 | -0.04(-0.15%) |
Oct 19, 2005 | 28.12 | 28.60 | 27.46 | 28.57 | 5,839,071 | +0.31(+1.08%) |
Oct 18, 2005 | 28.62 | 28.65 | 28.10 | 28.26 | 4,269,181 | -0.50(-1.75%) |
Oct 17, 2005 | 28.49 | 28.77 | 28.06 | 28.77 | 3,280,663 | +0.22(+0.76%) |
Oct 14, 2005 | 28.01 | 28.80 | 28.02 | 28.55 | 5,667,010 | +0.54(+1.93%) |
Oct 13, 2005 | 27.59 | 28.09 | 27.33 | 28.01 | 3,960,905 | +0.37(+1.35%) |
Oct 12, 2005 | 27.89 | 27.89 | 27.13 | 27.64 | 5,532,129 | -0.31(-1.09%) |
Oct 11, 2005 | 28.44 | 28.71 | 27.93 | 27.94 | 4,557,116 | -0.49(-1.71%) |
Oct 10, 2005 | 28.86 | 29.02 | 28.40 | 28.43 | 3,526,417 | -0.41(-1.41%) |
Oct 07, 2005 | 28.62 | 28.92 | 28.47 | 28.84 | 3,977,911 | +0.50(+1.76%) |
Oct 06, 2005 | 28.94 | 29.26 | 27.90 | 28.34 | 8,027,014 | -0.18(-0.63%) |
Oct 05, 2005 | 28.82 | 29.04 | 28.50 | 28.52 | 4,386,222 | -0.33(-1.14%) |
Oct 04, 2005 | 29.24 | 29.39 | 28.79 | 28.85 | 5,153,161 | -0.41(-1.41%) |