Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.34 | 27.56 | 27.02 | 27.18 | 2,765,047 | -0.31(-1.12%) |
Dec 29, 2005 | 27.61 | 27.90 | 27.40 | 27.49 | 2,735,533 | -0.12(-0.42%) |
Dec 28, 2005 | 27.56 | 27.73 | 27.34 | 27.61 | 3,074,777 | +0.07(+0.24%) |
Dec 27, 2005 | 28.00 | 28.12 | 27.40 | 27.54 | 4,435,860 | -0.31(-1.11%) |
Dec 23, 2005 | 27.96 | 28.17 | 27.65 | 27.85 | 2,031,312 | -0.01(-0.04%) |
Dec 22, 2005 | 27.52 | 27.87 | 27.52 | 27.86 | 5,376,219 | +0.34(+1.24%) |
Dec 21, 2005 | 27.66 | 27.92 | 27.36 | 27.52 | 3,708,390 | -0.11(-0.40%) |
Dec 20, 2005 | 27.43 | 27.95 | 27.26 | 27.63 | 6,370,303 | +0.23(+0.84%) |
Dec 19, 2005 | 28.05 | 28.19 | 27.34 | 27.40 | 6,707,797 | -0.52(-1.87%) |
Dec 16, 2005 | 28.50 | 28.72 | 27.92 | 27.92 | 8,263,769 | -0.58(-2.03%) |
Dec 15, 2005 | 28.75 | 28.91 | 28.30 | 28.50 | 5,703,656 | -0.25(-0.86%) |
Dec 14, 2005 | 29.29 | 29.45 | 28.69 | 28.75 | 6,355,901 | -0.62(-2.10%) |
Dec 13, 2005 | 29.01 | 29.56 | 28.85 | 29.36 | 5,748,973 | +0.35(+1.22%) |
Dec 12, 2005 | 28.93 | 29.16 | 28.66 | 29.01 | 4,522,455 | +0.21(+0.75%) |
Dec 09, 2005 | 28.52 | 28.84 | 28.12 | 28.80 | 6,181,145 | +0.31(+1.08%) |
Dec 08, 2005 | 29.09 | 29.29 | 28.12 | 28.49 | 9,203,173 | -0.48(-1.65%) |
Dec 07, 2005 | 29.59 | 29.82 | 28.89 | 28.97 | 7,245,124 | -0.62(-2.09%) |
Dec 06, 2005 | 29.48 | 30.31 | 29.37 | 29.58 | 8,932,165 | +0.43(+1.47%) |
Dec 05, 2005 | 29.58 | 29.72 | 28.96 | 29.16 | 6,055,864 | -0.65(-2.18%) |
Dec 02, 2005 | 29.54 | 29.85 | 29.36 | 29.81 | 6,349,453 | +0.13(+0.43%) |
Dec 01, 2005 | 28.50 | 29.68 | 28.42 | 29.68 | 7,972,891 | +1.47(+5.22%) |
Nov 30, 2005 | 28.18 | 28.61 | 28.03 | 28.21 | 6,453,752 | -0.13(-0.47%) |
Nov 29, 2005 | 28.33 | 28.78 | 28.24 | 28.34 | 7,930,347 | +0.18(+0.63%) |
Nov 28, 2005 | 28.89 | 28.98 | 28.15 | 28.16 | 4,720,656 | -0.71(-2.46%) |
Nov 25, 2005 | 28.58 | 28.96 | 28.48 | 28.87 | 1,792,297 | +0.39(+1.35%) |
Nov 23, 2005 | 28.68 | 29.16 | 28.45 | 28.49 | 4,938,508 | -0.34(-1.19%) |
Nov 22, 2005 | 28.32 | 29.22 | 28.32 | 28.83 | 7,892,223 | +0.42(+1.47%) |
Nov 21, 2005 | 28.28 | 28.44 | 28.02 | 28.41 | 4,408,921 | +0.00(+0.00%) |
Nov 18, 2005 | 28.28 | 28.64 | 27.96 | 28.41 | 8,565,173 | +0.36(+1.30%) |
Nov 17, 2005 | 27.62 | 28.10 | 27.48 | 28.05 | 7,539,011 | +0.09(+0.34%) |
Nov 16, 2005 | 28.00 | 28.43 | 27.87 | 27.95 | 10,144,926 | +0.02(+0.06%) |
Nov 15, 2005 | 28.22 | 28.33 | 27.66 | 27.94 | 7,331,899 | -0.44(-1.53%) |
Nov 14, 2005 | 27.56 | 28.53 | 27.55 | 28.37 | 8,962,671 | +0.82(+2.98%) |
Nov 11, 2005 | 27.76 | 27.93 | 27.45 | 27.55 | 5,673,001 | -0.24(-0.87%) |
Nov 10, 2005 | 27.51 | 27.96 | 27.08 | 27.79 | 7,942,871 | +0.36(+1.31%) |
Nov 09, 2005 | 27.28 | 27.74 | 27.17 | 27.44 | 7,921,281 | +0.20(+0.73%) |
Nov 08, 2005 | 27.31 | 27.74 | 27.02 | 27.24 | 6,738,572 | -0.14(-0.50%) |
Nov 07, 2005 | 27.50 | 27.79 | 27.24 | 27.38 | 6,024,527 | -0.17(-0.62%) |
Nov 04, 2005 | 27.54 | 27.66 | 27.17 | 27.55 | 6,177,039 | -0.08(-0.28%) |
Nov 03, 2005 | 26.86 | 27.99 | 26.78 | 27.62 | 13,755,380 | +1.02(+3.85%) |
Nov 02, 2005 | 25.30 | 26.67 | 25.24 | 26.60 | 10,343,776 | +1.36(+5.39%) |
Nov 01, 2005 | 25.49 | 25.62 | 25.21 | 25.24 | 10,318,399 | -0.28(-1.08%) |
Oct 31, 2005 | 25.08 | 25.72 | 24.98 | 25.51 | 8,562,542 | +0.43(+1.71%) |
Oct 28, 2005 | 24.67 | 25.32 | 24.26 | 25.08 | 15,040,204 | -0.95(-3.64%) |
Oct 27, 2005 | 26.66 | 26.67 | 25.90 | 26.03 | 9,039,195 | -0.66(-2.48%) |
Oct 26, 2005 | 26.81 | 26.88 | 26.38 | 26.69 | 6,764,460 | -0.09(-0.35%) |
Oct 25, 2005 | 26.56 | 26.94 | 26.42 | 26.79 | 7,407,296 | +0.11(+0.41%) |
Oct 24, 2005 | 26.51 | 26.70 | 26.15 | 26.68 | 5,972,059 | +0.24(+0.90%) |
Oct 21, 2005 | 26.70 | 26.80 | 26.37 | 26.44 | 7,178,678 | +0.03(+0.13%) |
Oct 20, 2005 | 26.39 | 26.78 | 26.20 | 26.41 | 6,857,673 | +0.12(+0.46%) |
Oct 19, 2005 | 26.10 | 26.34 | 25.50 | 26.28 | 10,398,143 | -0.09(-0.33%) |
Oct 18, 2005 | 26.00 | 26.57 | 25.93 | 26.37 | 6,177,425 | +0.12(+0.44%) |
Oct 17, 2005 | 26.34 | 26.58 | 26.08 | 26.26 | 5,005,997 | -0.15(-0.56%) |
Oct 14, 2005 | 26.63 | 26.69 | 26.07 | 26.41 | 5,620,720 | -0.24(-0.91%) |
Oct 13, 2005 | 25.91 | 26.70 | 25.82 | 26.65 | 9,182,595 | +1.01(+3.93%) |
Oct 12, 2005 | 25.18 | 25.99 | 25.15 | 25.64 | 11,544,462 | +0.37(+1.48%) |
Oct 11, 2005 | 25.78 | 25.84 | 25.04 | 25.26 | 12,170,968 | -0.44(-1.69%) |
Oct 10, 2005 | 25.91 | 26.26 | 25.57 | 25.70 | 6,429,806 | -0.39(-1.48%) |
Oct 07, 2005 | 25.87 | 26.23 | 25.85 | 26.09 | 5,470,410 | +0.33(+1.26%) |
Oct 06, 2005 | 26.64 | 26.77 | 25.51 | 25.76 | 12,736,936 | -0.89(-3.33%) |
Oct 05, 2005 | 26.82 | 26.90 | 26.46 | 26.65 | 6,285,586 | -0.08(-0.31%) |
Oct 04, 2005 | 27.14 | 27.41 | 26.75 | 26.73 | 4,020,916 | -0.41(-1.50%) |