Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.45 | 27.51 | 27.29 | 27.44 | 12,393,256 | -0.12(-0.43%) |
Dec 29, 2005 | 27.59 | 27.69 | 27.51 | 27.56 | 10,689,577 | -0.03(-0.13%) |
Dec 28, 2005 | 27.73 | 27.81 | 27.53 | 27.59 | 13,780,731 | -0.13(-0.47%) |
Dec 27, 2005 | 27.93 | 28.04 | 27.63 | 27.72 | 11,213,786 | -0.07(-0.25%) |
Dec 23, 2005 | 27.74 | 27.94 | 27.66 | 27.79 | 10,133,979 | +0.10(+0.37%) |
Dec 22, 2005 | 27.61 | 27.73 | 27.56 | 27.69 | 14,677,990 | +0.15(+0.55%) |
Dec 21, 2005 | 27.42 | 27.64 | 27.38 | 27.54 | 16,814,458 | +0.16(+0.58%) |
Dec 20, 2005 | 27.44 | 27.50 | 27.25 | 27.38 | 11,073,621 | +0.00(+0.00%) |
Dec 19, 2005 | 27.51 | 27.59 | 27.30 | 27.38 | 22,569,906 | -0.13(-0.48%) |
Dec 16, 2005 | 27.37 | 27.57 | 27.40 | 27.51 | 17,453,808 | +0.15(+0.53%) |
Dec 15, 2005 | 27.35 | 27.48 | 27.25 | 27.36 | 12,638,002 | +0.02(+0.08%) |
Dec 14, 2005 | 27.25 | 27.46 | 27.14 | 27.34 | 12,311,384 | +0.10(+0.36%) |
Dec 13, 2005 | 26.98 | 27.37 | 26.96 | 27.25 | 15,368,545 | +0.18(+0.66%) |
Dec 12, 2005 | 27.05 | 27.16 | 26.89 | 27.07 | 11,591,610 | +0.02(+0.08%) |
Dec 09, 2005 | 26.73 | 27.17 | 26.72 | 27.04 | 12,290,989 | +0.32(+1.22%) |
Dec 08, 2005 | 26.60 | 26.89 | 26.56 | 26.72 | 12,429,562 | +0.12(+0.47%) |
Dec 07, 2005 | 26.86 | 26.89 | 26.49 | 26.60 | 13,977,454 | -0.26(-0.98%) |
Dec 06, 2005 | 27.07 | 27.16 | 26.82 | 26.86 | 17,892,384 | +0.00(+0.00%) |
Dec 05, 2005 | 26.84 | 26.88 | 26.66 | 26.86 | 9,570,137 | -0.10(-0.36%) |
Dec 02, 2005 | 26.66 | 27.01 | 26.54 | 26.95 | 14,209,760 | +0.29(+1.09%) |
Dec 01, 2005 | 26.44 | 26.81 | 26.55 | 26.66 | 17,635,778 | +0.22(+0.84%) |
Nov 30, 2005 | 27.01 | 27.04 | 26.42 | 26.44 | 18,542,872 | -0.49(-1.82%) |
Nov 29, 2005 | 26.86 | 27.09 | 26.82 | 26.93 | 14,877,317 | +0.04(+0.15%) |
Nov 28, 2005 | 26.86 | 27.07 | 26.79 | 26.89 | 16,423,327 | +0.03(+0.10%) |
Nov 25, 2005 | 26.95 | 26.95 | 26.79 | 26.86 | 5,460,942 | +0.06(+0.21%) |
Nov 23, 2005 | 26.42 | 26.95 | 26.37 | 26.81 | 17,333,460 | +0.40(+1.52%) |
Nov 22, 2005 | 26.04 | 26.45 | 25.94 | 26.41 | 16,636,106 | +0.26(+1.00%) |
Nov 21, 2005 | 26.27 | 26.31 | 26.11 | 26.15 | 15,382,142 | -0.15(-0.55%) |
Nov 18, 2005 | 26.27 | 26.36 | 26.01 | 26.29 | 21,532,338 | +0.07(+0.26%) |
Nov 17, 2005 | 26.06 | 26.27 | 26.06 | 26.22 | 13,863,036 | +0.08(+0.32%) |
Nov 16, 2005 | 26.21 | 26.24 | 25.89 | 26.14 | 15,853,120 | +0.06(+0.21%) |
Nov 15, 2005 | 26.36 | 26.44 | 26.03 | 26.08 | 14,504,989 | -0.28(-1.05%) |
Nov 14, 2005 | 26.30 | 26.42 | 26.26 | 26.36 | 12,621,946 | -0.09(-0.34%) |
Nov 11, 2005 | 26.50 | 26.53 | 26.26 | 26.45 | 11,855,305 | -0.04(-0.16%) |
Nov 10, 2005 | 26.10 | 26.55 | 26.05 | 26.49 | 24,103,766 | +0.41(+1.59%) |
Nov 09, 2005 | 25.82 | 26.08 | 25.72 | 26.08 | 16,377,184 | +0.26(+1.02%) |
Nov 08, 2005 | 25.88 | 25.98 | 25.75 | 25.81 | 11,286,110 | -0.23(-0.90%) |
Nov 07, 2005 | 25.80 | 26.08 | 25.84 | 26.05 | 12,471,800 | +0.26(+0.99%) |
Nov 04, 2005 | 25.65 | 25.81 | 25.62 | 25.79 | 16,312,671 | +0.15(+0.59%) |
Nov 03, 2005 | 25.76 | 25.92 | 25.57 | 25.64 | 14,989,854 | -0.08(-0.30%) |
Nov 02, 2005 | 25.48 | 25.92 | 25.37 | 25.72 | 18,739,884 | +0.24(+0.95%) |
Nov 01, 2005 | 25.43 | 25.57 | 25.29 | 25.48 | 27,804,472 | +0.16(+0.63%) |
Oct 31, 2005 | 25.23 | 25.44 | 25.16 | 25.32 | 22,511,468 | +0.12(+0.49%) |
Oct 28, 2005 | 25.04 | 25.22 | 24.89 | 25.19 | 17,865,046 | +0.28(+1.14%) |
Oct 27, 2005 | 24.96 | 25.10 | 24.85 | 24.91 | 14,642,406 | -0.05(-0.19%) |
Oct 26, 2005 | 24.69 | 25.15 | 24.63 | 24.96 | 23,367,358 | +0.26(+1.06%) |
Oct 25, 2005 | 24.71 | 24.83 | 24.55 | 24.69 | 15,754,035 | -0.03(-0.11%) |
Oct 24, 2005 | 24.38 | 24.74 | 24.37 | 24.72 | 20,824,858 | +0.44(+1.79%) |
Oct 21, 2005 | 24.04 | 24.33 | 24.04 | 24.29 | 22,151,148 | +0.26(+1.09%) |
Oct 20, 2005 | 24.12 | 24.27 | 23.82 | 24.02 | 26,848,774 | +0.01(+0.06%) |
Oct 19, 2005 | 23.61 | 24.02 | 23.44 | 24.01 | 28,026,508 | +0.66(+2.84%) |
Oct 18, 2005 | 23.49 | 23.61 | 23.33 | 23.35 | 12,696,730 | -0.16(-0.68%) |
Oct 17, 2005 | 23.65 | 23.73 | 23.35 | 23.51 | 12,251,789 | -0.06(-0.23%) |
Oct 14, 2005 | 23.49 | 23.64 | 23.34 | 23.56 | 16,151,242 | +0.23(+0.98%) |
Oct 13, 2005 | 22.80 | 23.35 | 22.76 | 23.33 | 18,809,460 | +0.33(+1.44%) |
Oct 12, 2005 | 22.92 | 23.17 | 22.82 | 23.00 | 22,343,386 | -0.03(-0.12%) |
Oct 11, 2005 | 23.15 | 23.28 | 22.89 | 23.03 | 14,715,020 | -0.15(-0.63%) |
Oct 10, 2005 | 23.51 | 23.54 | 23.17 | 23.17 | 9,401,620 | -0.26(-1.12%) |
Oct 07, 2005 | 23.42 | 23.55 | 23.33 | 23.44 | 14,353,542 | +0.17(+0.71%) |
Oct 06, 2005 | 23.17 | 23.49 | 23.11 | 23.27 | 18,201,066 | +0.15(+0.63%) |
Oct 05, 2005 | 23.32 | 23.40 | 23.12 | 23.12 | 14,685,078 | -0.10(-0.45%) |
Oct 04, 2005 | 23.50 | 23.70 | 23.23 | 23.23 | 16,023,662 | -0.36(-1.52%) |