Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.53 | 29.58 | 29.30 | 29.58 | 811,445 | +0.04(+0.14%) |
Dec 29, 2005 | 29.80 | 29.88 | 29.50 | 29.54 | 357,552 | -0.18(-0.62%) |
Dec 28, 2005 | 29.75 | 29.87 | 29.69 | 29.72 | 694,937 | -0.03(-0.09%) |
Dec 27, 2005 | 29.72 | 29.90 | 29.60 | 29.75 | 306,446 | +0.04(+0.12%) |
Dec 23, 2005 | 29.67 | 29.92 | 29.67 | 29.71 | 279,032 | +0.07(+0.22%) |
Dec 22, 2005 | 29.65 | 29.71 | 29.36 | 29.65 | 247,702 | -0.06(-0.21%) |
Dec 21, 2005 | 29.57 | 29.78 | 29.53 | 29.71 | 256,905 | +0.22(+0.74%) |
Dec 20, 2005 | 29.44 | 29.50 | 29.11 | 29.49 | 437,640 | -0.02(-0.07%) |
Dec 19, 2005 | 29.61 | 29.68 | 29.44 | 29.51 | 298,613 | -0.07(-0.24%) |
Dec 16, 2005 | 29.76 | 29.82 | 29.52 | 29.58 | 374,392 | -0.06(-0.19%) |
Dec 15, 2005 | 29.83 | 30.15 | 29.64 | 29.64 | 394,561 | -0.52(-1.73%) |
Dec 14, 2005 | 30.00 | 30.23 | 29.88 | 30.16 | 277,857 | +0.10(+0.34%) |
Dec 13, 2005 | 29.93 | 30.11 | 29.72 | 30.05 | 250,247 | +0.12(+0.41%) |
Dec 12, 2005 | 29.91 | 30.03 | 29.70 | 29.93 | 406,506 | +0.03(+0.10%) |
Dec 09, 2005 | 29.95 | 30.05 | 29.71 | 29.90 | 143,726 | -0.08(-0.26%) |
Dec 08, 2005 | 29.70 | 30.05 | 29.70 | 29.98 | 470,340 | +0.34(+1.15%) |
Dec 07, 2005 | 29.89 | 29.89 | 29.52 | 29.64 | 406,506 | -0.28(-0.94%) |
Dec 06, 2005 | 30.13 | 30.20 | 29.85 | 29.92 | 430,199 | -0.14(-0.46%) |
Dec 05, 2005 | 30.13 | 30.13 | 29.81 | 30.05 | 317,998 | -0.12(-0.39%) |
Dec 02, 2005 | 30.37 | 30.37 | 30.08 | 30.17 | 469,753 | -0.19(-0.62%) |
Dec 01, 2005 | 30.23 | 30.39 | 30.20 | 30.36 | 521,251 | +0.23(+0.76%) |
Nov 30, 2005 | 30.22 | 30.27 | 29.97 | 30.13 | 975,536 | +0.03(+0.10%) |
Nov 29, 2005 | 30.18 | 30.30 | 30.04 | 30.10 | 491,684 | -0.07(-0.24%) |
Nov 28, 2005 | 30.58 | 30.60 | 30.17 | 30.17 | 540,833 | -0.38(-1.25%) |
Nov 25, 2005 | 30.57 | 30.69 | 30.47 | 30.55 | 170,944 | -0.06(-0.20%) |
Nov 23, 2005 | 30.59 | 30.69 | 30.47 | 30.62 | 646,571 | -0.05(-0.15%) |
Nov 22, 2005 | 30.57 | 30.69 | 30.42 | 30.66 | 755,639 | +0.02(+0.07%) |
Nov 21, 2005 | 30.31 | 30.68 | 30.17 | 30.64 | 749,373 | -0.09(-0.30%) |
Nov 18, 2005 | 30.28 | 30.73 | 30.12 | 30.73 | 879,784 | +0.48(+1.59%) |
Nov 17, 2005 | 29.78 | 30.31 | 29.70 | 30.25 | 344,041 | +0.47(+1.58%) |
Nov 16, 2005 | 29.97 | 29.99 | 29.73 | 29.78 | 291,760 | -0.13(-0.43%) |
Nov 15, 2005 | 29.95 | 30.33 | 29.80 | 29.91 | 345,021 | -0.06(-0.19%) |
Nov 14, 2005 | 30.10 | 30.41 | 29.97 | 29.97 | 319,761 | -0.09(-0.31%) |
Nov 11, 2005 | 29.95 | 30.24 | 29.82 | 30.06 | 376,155 | +0.08(+0.27%) |
Nov 10, 2005 | 29.20 | 29.98 | 29.20 | 29.98 | 653,033 | +0.78(+2.66%) |
Nov 09, 2005 | 28.85 | 29.55 | 28.83 | 29.20 | 568,638 | +0.35(+1.20%) |
Nov 08, 2005 | 28.75 | 28.98 | 28.49 | 28.85 | 550,427 | +0.02(+0.07%) |
Nov 07, 2005 | 28.70 | 29.01 | 28.60 | 28.83 | 339,342 | +0.14(+0.50%) |
Nov 04, 2005 | 28.87 | 28.87 | 28.38 | 28.69 | 378,113 | -0.13(-0.46%) |
Nov 03, 2005 | 29.03 | 29.36 | 28.75 | 28.82 | 549,057 | -0.03(-0.11%) |
Nov 02, 2005 | 28.45 | 28.89 | 28.35 | 28.85 | 741,344 | +0.42(+1.49%) |
Nov 01, 2005 | 28.75 | 28.75 | 28.01 | 28.43 | 800,088 | -0.35(-1.21%) |
Oct 31, 2005 | 28.84 | 29.19 | 28.71 | 28.78 | 744,869 | +0.18(+0.63%) |
Oct 28, 2005 | 28.21 | 28.70 | 28.21 | 28.60 | 875,867 | +0.52(+1.86%) |
Oct 27, 2005 | 28.34 | 28.34 | 28.01 | 28.08 | 346,195 | -0.21(-0.76%) |
Oct 26, 2005 | 28.39 | 28.51 | 28.11 | 28.29 | 723,721 | -0.19(-0.66%) |
Oct 25, 2005 | 28.60 | 28.74 | 28.42 | 28.48 | 1,026,643 | -0.20(-0.69%) |
Oct 24, 2005 | 28.14 | 28.68 | 28.14 | 28.68 | 529,084 | +0.80(+2.86%) |
Oct 21, 2005 | 27.49 | 27.98 | 27.37 | 27.88 | 627,773 | +0.44(+1.62%) |
Oct 20, 2005 | 27.68 | 28.11 | 27.29 | 27.44 | 473,669 | -0.37(-1.32%) |
Oct 19, 2005 | 27.52 | 27.82 | 27.17 | 27.81 | 671,439 | +0.29(+1.06%) |
Oct 18, 2005 | 27.95 | 28.13 | 27.40 | 27.52 | 549,840 | -0.31(-1.10%) |
Oct 17, 2005 | 27.76 | 27.85 | 27.54 | 27.82 | 373,609 | +0.07(+0.24%) |
Oct 14, 2005 | 27.14 | 27.80 | 27.14 | 27.76 | 483,068 | +0.84(+3.13%) |
Oct 13, 2005 | 27.19 | 27.53 | 26.86 | 26.91 | 952,038 | -0.23(-0.85%) |
Oct 12, 2005 | 27.65 | 27.65 | 26.81 | 27.14 | 654,795 | -0.51(-1.83%) |
Oct 11, 2005 | 27.65 | 27.87 | 27.18 | 27.65 | 894,861 | +0.53(+1.96%) |
Oct 10, 2005 | 28.28 | 28.28 | 27.11 | 27.12 | 275,703 | -0.68(-2.44%) |
Oct 07, 2005 | 28.01 | 28.22 | 27.49 | 27.80 | 879,588 | +0.38(+1.38%) |
Oct 06, 2005 | 27.57 | 27.60 | 26.96 | 27.42 | 418,842 | -0.17(-0.61%) |
Oct 05, 2005 | 27.99 | 28.05 | 27.59 | 27.59 | 278,444 | -0.42(-1.50%) |
Oct 04, 2005 | 28.55 | 28.58 | 28.01 | 28.01 | 337,580 | -0.65(-2.26%) |