Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.00 | 27.10 | 26.93 | 27.04 | 1,316,934 | -0.07(-0.25%) |
Dec 29, 2005 | 27.13 | 27.20 | 27.08 | 27.11 | 2,065,642 | +0.25(+0.94%) |
Dec 28, 2005 | 27.07 | 27.09 | 26.80 | 26.86 | 1,317,904 | +0.16(+0.62%) |
Dec 27, 2005 | 26.80 | 26.94 | 26.64 | 26.69 | 1,425,805 | +0.02(+0.08%) |
Dec 23, 2005 | 26.58 | 26.74 | 26.56 | 26.67 | 1,846,153 | -0.13(-0.48%) |
Dec 22, 2005 | 26.78 | 26.86 | 26.65 | 26.80 | 2,445,624 | +0.21(+0.79%) |
Dec 21, 2005 | 26.68 | 26.69 | 26.50 | 26.59 | 2,763,116 | -0.24(-0.90%) |
Dec 20, 2005 | 26.84 | 26.90 | 26.68 | 26.83 | 3,397,325 | -0.30(-1.10%) |
Dec 19, 2005 | 27.09 | 27.29 | 27.07 | 27.13 | 3,043,930 | +0.39(+1.46%) |
Dec 16, 2005 | 26.96 | 26.99 | 26.64 | 26.74 | 2,709,554 | -0.22(-0.82%) |
Dec 15, 2005 | 27.04 | 27.04 | 26.83 | 26.96 | 2,819,784 | -0.56(-2.02%) |
Dec 14, 2005 | 27.50 | 27.61 | 27.50 | 27.52 | 1,253,474 | +0.09(+0.32%) |
Dec 13, 2005 | 27.23 | 27.46 | 27.21 | 27.43 | 2,115,323 | -0.04(-0.15%) |
Dec 12, 2005 | 27.35 | 27.49 | 27.31 | 27.47 | 1,938,334 | +0.12(+0.43%) |
Dec 09, 2005 | 27.20 | 27.39 | 27.20 | 27.35 | 2,290,565 | +0.40(+1.49%) |
Dec 08, 2005 | 26.83 | 27.09 | 26.76 | 26.95 | 2,505,978 | -0.01(-0.02%) |
Dec 07, 2005 | 26.89 | 27.01 | 26.85 | 26.95 | 2,547,897 | -0.37(-1.36%) |
Dec 06, 2005 | 27.18 | 27.46 | 27.14 | 27.33 | 2,473,957 | +0.15(+0.55%) |
Dec 05, 2005 | 27.28 | 27.31 | 27.05 | 27.18 | 1,602,405 | -0.29(-1.05%) |
Dec 02, 2005 | 27.26 | 27.51 | 27.19 | 27.46 | 2,275,233 | +0.06(+0.21%) |
Dec 01, 2005 | 27.18 | 27.42 | 27.16 | 27.41 | 2,971,738 | +0.41(+1.51%) |
Nov 30, 2005 | 26.98 | 27.18 | 26.90 | 27.00 | 3,535,306 | -0.21(-0.78%) |
Nov 29, 2005 | 27.29 | 27.33 | 27.08 | 27.21 | 1,933,871 | -0.08(-0.28%) |
Nov 28, 2005 | 27.44 | 27.51 | 27.26 | 27.29 | 1,438,225 | -0.16(-0.58%) |
Nov 25, 2005 | 27.50 | 27.58 | 27.40 | 27.45 | 707,954 | -0.36(-1.30%) |
Nov 23, 2005 | 27.78 | 27.91 | 27.70 | 27.81 | 1,271,522 | -0.18(-0.64%) |
Nov 22, 2005 | 27.82 | 28.02 | 27.75 | 27.99 | 1,769,691 | -0.03(-0.11%) |
Nov 21, 2005 | 28.00 | 28.05 | 27.86 | 28.02 | 1,570,967 | +0.10(+0.35%) |
Nov 18, 2005 | 27.92 | 28.02 | 27.83 | 27.92 | 1,917,763 | +0.17(+0.61%) |
Nov 17, 2005 | 27.69 | 27.82 | 27.59 | 27.75 | 2,217,402 | +0.24(+0.86%) |
Nov 16, 2005 | 27.38 | 27.59 | 27.20 | 27.52 | 3,308,249 | -0.06(-0.21%) |
Nov 15, 2005 | 27.64 | 27.75 | 27.54 | 27.57 | 1,316,352 | +0.03(+0.09%) |
Nov 14, 2005 | 27.75 | 27.79 | 27.53 | 27.55 | 1,469,664 | -0.41(-1.46%) |
Nov 11, 2005 | 27.82 | 27.98 | 27.81 | 27.95 | 887,271 | +0.25(+0.89%) |
Nov 10, 2005 | 27.81 | 27.81 | 27.65 | 27.71 | 2,008,974 | -0.06(-0.20%) |
Nov 09, 2005 | 27.65 | 27.78 | 27.41 | 27.76 | 2,481,138 | -0.23(-0.83%) |
Nov 08, 2005 | 28.02 | 28.12 | 27.93 | 28.00 | 1,775,318 | -0.19(-0.68%) |
Nov 07, 2005 | 27.90 | 28.19 | 27.97 | 28.19 | 2,384,687 | +0.29(+1.05%) |
Nov 04, 2005 | 27.95 | 28.05 | 27.62 | 27.89 | 2,330,930 | -0.03(-0.11%) |
Nov 03, 2005 | 28.11 | 28.18 | 27.77 | 27.92 | 2,651,334 | -0.06(-0.20%) |
Nov 02, 2005 | 27.85 | 28.02 | 27.78 | 27.98 | 1,978,700 | +0.16(+0.59%) |
Nov 01, 2005 | 27.74 | 27.92 | 27.71 | 27.82 | 1,903,596 | +0.08(+0.30%) |
Oct 31, 2005 | 27.51 | 27.78 | 27.47 | 27.73 | 3,493,388 | +0.22(+0.79%) |
Oct 28, 2005 | 27.62 | 27.65 | 27.27 | 27.52 | 4,429,370 | -0.16(-0.60%) |
Oct 27, 2005 | 27.83 | 27.93 | 27.67 | 27.68 | 2,589,039 | +0.23(+0.83%) |
Oct 26, 2005 | 27.61 | 27.69 | 27.45 | 27.45 | 2,074,569 | -0.23(-0.82%) |
Oct 25, 2005 | 27.75 | 27.90 | 27.67 | 27.68 | 3,441,572 | +0.10(+0.37%) |
Oct 24, 2005 | 27.38 | 27.61 | 27.35 | 27.58 | 3,451,470 | +0.51(+1.88%) |
Oct 21, 2005 | 27.44 | 27.54 | 27.05 | 27.07 | 3,987,481 | -0.35(-1.26%) |
Oct 20, 2005 | 27.50 | 27.65 | 27.23 | 27.41 | 5,504,109 | -0.27(-0.97%) |
Oct 19, 2005 | 27.23 | 27.75 | 27.14 | 27.68 | 7,601,773 | +0.22(+0.81%) |
Oct 18, 2005 | 26.90 | 27.62 | 26.82 | 27.46 | 9,039,610 | +0.97(+3.66%) |
Oct 17, 2005 | 26.15 | 26.49 | 26.12 | 26.49 | 3,195,108 | -0.03(-0.12%) |
Oct 14, 2005 | 26.59 | 26.58 | 26.42 | 26.52 | 2,851,416 | -0.01(-0.02%) |
Oct 13, 2005 | 26.21 | 26.61 | 26.15 | 26.53 | 3,892,000 | -0.11(-0.41%) |
Oct 12, 2005 | 26.80 | 26.81 | 26.53 | 26.64 | 3,382,964 | +0.03(+0.12%) |
Oct 11, 2005 | 26.64 | 26.67 | 26.49 | 26.60 | 3,185,599 | -0.20(-0.75%) |
Oct 10, 2005 | 26.80 | 26.91 | 26.73 | 26.81 | 2,056,715 | +0.06(+0.21%) |
Oct 07, 2005 | 26.68 | 26.81 | 26.63 | 26.75 | 3,345,897 | +0.25(+0.95%) |
Oct 06, 2005 | 26.44 | 26.80 | 26.37 | 26.50 | 2,652,110 | +0.14(+0.55%) |
Oct 05, 2005 | 26.42 | 26.57 | 26.33 | 26.35 | 1,747,567 | +0.13(+0.49%) |
Oct 04, 2005 | 26.28 | 26.41 | 26.22 | 26.22 | 1,835,673 | -0.21(-0.78%) |