Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.74 | 28.81 | 28.57 | 28.67 | 355,750 | -0.12(-0.40%) |
Dec 29, 2005 | 28.93 | 29.03 | 28.75 | 28.78 | 315,702 | -0.15(-0.50%) |
Dec 28, 2005 | 29.01 | 29.04 | 28.84 | 28.93 | 593,229 | +0.00(+0.00%) |
Dec 27, 2005 | 29.27 | 29.40 | 28.92 | 28.93 | 385,493 | -0.32(-1.10%) |
Dec 23, 2005 | 29.11 | 29.36 | 29.11 | 29.25 | 169,092 | +0.14(+0.47%) |
Dec 22, 2005 | 28.85 | 29.15 | 28.62 | 29.11 | 477,768 | +0.26(+0.92%) |
Dec 21, 2005 | 28.43 | 28.85 | 28.43 | 28.85 | 781,994 | +0.43(+1.52%) |
Dec 20, 2005 | 28.64 | 28.72 | 28.37 | 28.42 | 635,619 | -0.33(-1.16%) |
Dec 19, 2005 | 28.99 | 29.18 | 28.72 | 28.75 | 469,103 | -0.19(-0.65%) |
Dec 16, 2005 | 28.94 | 29.20 | 28.89 | 28.94 | 652,482 | +0.00(+0.01%) |
Dec 15, 2005 | 29.03 | 29.18 | 28.89 | 28.93 | 1,017,366 | -0.09(-0.32%) |
Dec 14, 2005 | 28.92 | 29.04 | 28.84 | 29.03 | 407,742 | +0.11(+0.38%) |
Dec 13, 2005 | 28.93 | 29.04 | 28.77 | 28.92 | 543,579 | -0.01(-0.03%) |
Dec 12, 2005 | 28.95 | 29.10 | 28.74 | 28.92 | 539,129 | +0.05(+0.16%) |
Dec 09, 2005 | 28.66 | 28.94 | 28.54 | 28.88 | 778,716 | +0.19(+0.67%) |
Dec 08, 2005 | 28.65 | 28.94 | 28.45 | 28.68 | 882,935 | +0.13(+0.45%) |
Dec 07, 2005 | 28.83 | 28.91 | 28.51 | 28.56 | 401,185 | -0.27(-0.93%) |
Dec 06, 2005 | 29.01 | 29.10 | 28.74 | 28.83 | 379,170 | -0.10(-0.35%) |
Dec 05, 2005 | 29.16 | 29.16 | 28.93 | 28.93 | 610,794 | -0.26(-0.91%) |
Dec 02, 2005 | 29.23 | 29.25 | 28.97 | 29.19 | 657,400 | -0.07(-0.25%) |
Dec 01, 2005 | 29.13 | 29.35 | 29.13 | 29.27 | 588,311 | +0.24(+0.82%) |
Nov 30, 2005 | 29.17 | 29.24 | 28.91 | 29.03 | 645,924 | -0.10(-0.34%) |
Nov 29, 2005 | 28.89 | 29.19 | 28.89 | 29.12 | 396,735 | +0.32(+1.11%) |
Nov 28, 2005 | 29.33 | 29.34 | 28.80 | 28.80 | 754,593 | -0.48(-1.63%) |
Nov 25, 2005 | 29.21 | 29.29 | 29.09 | 29.28 | 111,947 | +0.05(+0.16%) |
Nov 23, 2005 | 28.94 | 29.24 | 28.78 | 29.24 | 692,296 | +0.19(+0.65%) |
Nov 22, 2005 | 28.71 | 29.11 | 28.67 | 29.05 | 553,649 | +0.34(+1.19%) |
Nov 21, 2005 | 28.48 | 28.72 | 28.39 | 28.71 | 774,500 | +0.20(+0.70%) |
Nov 18, 2005 | 28.29 | 28.55 | 28.26 | 28.51 | 553,649 | +0.24(+0.86%) |
Nov 17, 2005 | 27.92 | 28.27 | 27.89 | 28.26 | 855,768 | +0.35(+1.25%) |
Nov 16, 2005 | 27.90 | 28.01 | 27.84 | 27.91 | 867,009 | +0.02(+0.08%) |
Nov 15, 2005 | 27.97 | 28.10 | 27.80 | 27.89 | 968,886 | -0.04(-0.14%) |
Nov 14, 2005 | 27.91 | 27.97 | 27.71 | 27.93 | 970,994 | -0.01(-0.03%) |
Nov 11, 2005 | 27.45 | 27.94 | 27.40 | 27.94 | 1,088,797 | +0.58(+2.11%) |
Nov 10, 2005 | 26.76 | 27.40 | 26.69 | 27.36 | 1,273,347 | +0.35(+1.28%) |
Nov 09, 2005 | 26.56 | 27.05 | 26.56 | 27.02 | 945,935 | +0.46(+1.72%) |
Nov 08, 2005 | 26.69 | 26.77 | 26.10 | 26.56 | 1,109,172 | -0.38(-1.43%) |
Nov 07, 2005 | 26.54 | 26.94 | 26.47 | 26.94 | 449,664 | +0.41(+1.53%) |
Nov 04, 2005 | 26.65 | 26.65 | 26.09 | 26.54 | 748,504 | -0.11(-0.42%) |
Nov 03, 2005 | 27.10 | 27.32 | 26.60 | 26.65 | 1,045,470 | -0.38(-1.42%) |
Nov 02, 2005 | 26.47 | 27.03 | 26.26 | 27.03 | 979,425 | +0.58(+2.20%) |
Nov 01, 2005 | 26.69 | 26.69 | 25.94 | 26.45 | 1,584,131 | -0.99(-3.61%) |
Oct 31, 2005 | 27.32 | 27.52 | 27.22 | 27.44 | 765,132 | +0.12(+0.42%) |
Oct 28, 2005 | 26.74 | 27.39 | 26.72 | 27.33 | 1,202,150 | +0.69(+2.60%) |
Oct 27, 2005 | 26.85 | 26.88 | 26.33 | 26.64 | 1,245,945 | -0.21(-0.80%) |
Oct 26, 2005 | 27.22 | 27.39 | 26.56 | 26.85 | 1,124,864 | -0.38(-1.38%) |
Oct 25, 2005 | 27.31 | 27.49 | 26.85 | 27.22 | 1,012,916 | -0.15(-0.53%) |
Oct 24, 2005 | 26.95 | 27.60 | 26.87 | 27.37 | 783,165 | +0.50(+1.88%) |
Oct 21, 2005 | 26.56 | 26.95 | 26.49 | 26.87 | 847,102 | +0.37(+1.40%) |
Oct 20, 2005 | 26.73 | 26.81 | 26.41 | 26.49 | 1,387,871 | -0.24(-0.89%) |
Oct 19, 2005 | 26.67 | 26.76 | 26.23 | 26.73 | 918,533 | +0.06(+0.22%) |
Oct 18, 2005 | 26.77 | 26.77 | 26.51 | 26.67 | 1,632,142 | -0.09(-0.35%) |
Oct 17, 2005 | 26.69 | 26.81 | 26.09 | 26.77 | 1,756,268 | +0.02(+0.06%) |
Oct 14, 2005 | 26.30 | 26.83 | 26.26 | 26.75 | 1,011,511 | +0.67(+2.55%) |
Oct 13, 2005 | 25.76 | 26.34 | 25.76 | 26.08 | 986,686 | +0.08(+0.30%) |
Oct 12, 2005 | 26.48 | 26.48 | 25.67 | 26.01 | 1,165,380 | -0.48(-1.81%) |
Oct 11, 2005 | 26.35 | 26.67 | 26.24 | 26.49 | 1,289,975 | +0.14(+0.52%) |
Oct 10, 2005 | 26.77 | 26.86 | 26.23 | 26.35 | 519,222 | -0.38(-1.41%) |
Oct 07, 2005 | 26.99 | 27.03 | 26.47 | 26.73 | 1,263,276 | -0.40(-1.46%) |
Oct 06, 2005 | 27.10 | 27.26 | 26.72 | 27.12 | 1,251,098 | +0.02(+0.08%) |
Oct 05, 2005 | 27.48 | 27.48 | 27.05 | 27.10 | 889,961 | -0.42(-1.52%) |
Oct 04, 2005 | 28.07 | 28.11 | 27.52 | 27.52 | 1,743,621 | -0.55(-1.95%) |