Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.05 | 26.39 | 25.98 | 26.26 | 16,022,227 | +0.22(+0.83%) |
Dec 29, 2005 | 26.31 | 26.55 | 26.05 | 26.05 | 20,290,286 | -0.27(-1.01%) |
Dec 28, 2005 | 26.11 | 26.52 | 26.08 | 26.31 | 20,271,014 | +0.36(+1.37%) |
Dec 27, 2005 | 26.70 | 26.70 | 25.87 | 25.96 | 21,741,476 | -0.74(-2.79%) |
Dec 23, 2005 | 26.78 | 26.90 | 26.33 | 26.70 | 13,965,618 | -0.14(-0.50%) |
Dec 22, 2005 | 26.93 | 27.04 | 26.80 | 26.84 | 20,746,622 | +0.05(+0.17%) |
Dec 21, 2005 | 26.68 | 27.02 | 26.63 | 26.79 | 25,059,428 | +0.15(+0.56%) |
Dec 20, 2005 | 26.59 | 26.90 | 26.52 | 26.64 | 34,138,940 | +0.19(+0.72%) |
Dec 19, 2005 | 26.18 | 26.97 | 26.18 | 26.45 | 42,113,060 | +0.56(+2.18%) |
Dec 16, 2005 | 26.53 | 26.59 | 25.79 | 25.89 | 32,871,172 | -0.64(-2.42%) |
Dec 15, 2005 | 26.32 | 26.57 | 26.00 | 26.53 | 35,500,192 | +0.24(+0.91%) |
Dec 14, 2005 | 26.27 | 26.39 | 25.75 | 26.29 | 53,282,632 | +0.02(+0.07%) |
Dec 13, 2005 | 26.67 | 26.72 | 26.18 | 26.27 | 91,314,816 | -1.38(-4.98%) |
Dec 12, 2005 | 27.58 | 27.82 | 27.11 | 27.65 | 43,506,212 | -0.82(-2.89%) |
Dec 09, 2005 | 28.68 | 28.88 | 28.36 | 28.47 | 13,049,847 | -0.38(-1.33%) |
Dec 08, 2005 | 28.52 | 28.95 | 28.35 | 28.86 | 14,300,338 | +0.34(+1.19%) |
Dec 07, 2005 | 29.11 | 29.34 | 28.52 | 28.52 | 15,533,328 | -0.25(-0.88%) |
Dec 06, 2005 | 28.75 | 29.12 | 28.53 | 28.77 | 15,357,218 | +0.35(+1.22%) |
Dec 05, 2005 | 28.30 | 28.82 | 28.30 | 28.42 | 15,765,483 | +0.26(+0.91%) |
Dec 02, 2005 | 28.67 | 28.67 | 27.97 | 28.16 | 14,225,685 | -0.26(-0.92%) |
Dec 01, 2005 | 27.79 | 28.45 | 27.61 | 28.43 | 19,114,228 | +1.11(+4.07%) |
Nov 30, 2005 | 27.75 | 27.89 | 27.17 | 27.32 | 22,314,552 | -0.35(-1.27%) |
Nov 29, 2005 | 27.95 | 28.41 | 27.60 | 27.67 | 17,939,054 | -0.20(-0.71%) |
Nov 28, 2005 | 28.77 | 28.78 | 27.79 | 27.87 | 15,552,822 | -1.02(-3.55%) |
Nov 25, 2005 | 29.21 | 29.26 | 28.82 | 28.89 | 3,199,660 | -0.05(-0.17%) |
Nov 23, 2005 | 29.02 | 29.25 | 28.80 | 28.94 | 11,409,257 | -0.13(-0.45%) |
Nov 22, 2005 | 29.12 | 29.33 | 29.03 | 29.07 | 13,170,355 | +0.07(+0.23%) |
Nov 21, 2005 | 28.44 | 29.09 | 28.31 | 29.00 | 16,947,744 | +0.91(+3.25%) |
Nov 18, 2005 | 28.67 | 28.69 | 27.69 | 28.09 | 21,559,828 | -0.38(-1.35%) |
Nov 17, 2005 | 29.12 | 29.27 | 28.16 | 28.48 | 19,538,442 | -0.73(-2.50%) |
Nov 16, 2005 | 28.67 | 29.38 | 28.12 | 29.21 | 18,095,006 | +0.82(+2.89%) |
Nov 15, 2005 | 28.59 | 29.52 | 28.35 | 28.39 | 15,669,121 | -0.20(-0.71%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.40 | 28.59 | 14,196,223 | -0.08(-0.27%) |
Nov 11, 2005 | 28.69 | 29.22 | 28.30 | 28.67 | 16,300,015 | +0.05(+0.17%) |
Nov 10, 2005 | 29.05 | 29.47 | 28.18 | 28.62 | 23,352,826 | -0.99(-3.35%) |
Nov 09, 2005 | 29.92 | 30.55 | 29.47 | 29.61 | 20,066,550 | -0.46(-1.53%) |
Nov 08, 2005 | 29.55 | 30.34 | 29.14 | 30.07 | 14,615,120 | +0.39(+1.31%) |
Nov 07, 2005 | 29.77 | 29.78 | 29.37 | 29.68 | 21,808,154 | -0.23(-0.75%) |
Nov 04, 2005 | 30.74 | 30.83 | 29.77 | 29.91 | 25,287,154 | -0.87(-2.82%) |
Nov 03, 2005 | 30.14 | 31.06 | 30.14 | 30.77 | 14,823,794 | +0.66(+2.19%) |
Nov 02, 2005 | 29.86 | 30.45 | 29.72 | 30.11 | 16,900,782 | +0.26(+0.86%) |
Nov 01, 2005 | 29.42 | 30.12 | 29.39 | 29.86 | 17,912,028 | +0.34(+1.16%) |
Oct 31, 2005 | 28.96 | 29.69 | 28.77 | 29.51 | 24,361,192 | +0.96(+3.35%) |
Oct 28, 2005 | 27.75 | 28.65 | 27.09 | 28.56 | 20,551,460 | +1.07(+3.87%) |
Oct 27, 2005 | 28.55 | 28.77 | 27.49 | 27.49 | 16,501,157 | -0.86(-3.03%) |
Oct 26, 2005 | 28.43 | 29.44 | 27.89 | 28.35 | 26,069,346 | +0.16(+0.58%) |
Oct 25, 2005 | 27.27 | 28.22 | 27.19 | 28.19 | 17,410,504 | +0.97(+3.55%) |
Oct 24, 2005 | 26.25 | 27.31 | 26.24 | 27.22 | 17,183,444 | +0.97(+3.70%) |
Oct 21, 2005 | 25.96 | 26.50 | 25.83 | 26.25 | 28,004,340 | +0.18(+0.69%) |
Oct 20, 2005 | 27.54 | 27.69 | 25.83 | 26.07 | 23,584,536 | -1.72(-6.17%) |
Oct 19, 2005 | 27.14 | 27.88 | 26.21 | 27.79 | 24,346,794 | +0.66(+2.45%) |
Oct 18, 2005 | 28.39 | 28.55 | 27.09 | 27.12 | 20,933,364 | -1.33(-4.67%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.18 | 28.45 | 17,921,554 | +0.31(+1.11%) |
Oct 14, 2005 | 27.31 | 28.24 | 26.98 | 28.14 | 19,296,096 | +0.58(+2.10%) |
Oct 13, 2005 | 28.41 | 28.53 | 27.17 | 27.56 | 21,743,026 | -1.09(-3.81%) |
Oct 12, 2005 | 29.19 | 29.34 | 28.47 | 28.65 | 12,775,160 | -0.51(-1.76%) |
Oct 11, 2005 | 28.71 | 29.43 | 28.71 | 29.17 | 12,950,827 | +0.62(+2.18%) |
Oct 10, 2005 | 28.62 | 28.76 | 28.03 | 28.54 | 13,458,334 | -0.17(-0.58%) |
Oct 07, 2005 | 28.44 | 28.78 | 28.19 | 28.71 | 16,008,271 | +0.71(+2.55%) |
Oct 06, 2005 | 28.44 | 28.58 | 27.42 | 28.00 | 28,399,534 | -0.56(-1.94%) |
Oct 05, 2005 | 29.97 | 29.97 | 28.51 | 28.55 | 21,520,840 | -1.42(-4.74%) |
Oct 04, 2005 | 31.01 | 31.08 | 29.97 | 29.97 | 14,706,830 | -1.16(-3.71%) |