Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.83 | 28.92 | 28.50 | 28.73 | 1,594,221 | -0.20(-0.69%) |
Dec 29, 2005 | 29.23 | 29.25 | 28.85 | 28.93 | 999,574 | -0.29(-0.99%) |
Dec 28, 2005 | 29.20 | 29.41 | 28.85 | 29.22 | 1,289,800 | +0.23(+0.79%) |
Dec 27, 2005 | 29.21 | 29.46 | 28.89 | 28.99 | 1,291,800 | -0.25(-0.85%) |
Dec 23, 2005 | 28.95 | 29.35 | 28.82 | 29.24 | 1,326,452 | +0.25(+0.86%) |
Dec 22, 2005 | 28.31 | 29.24 | 28.17 | 28.99 | 2,912,838 | +0.75(+2.66%) |
Dec 21, 2005 | 27.50 | 28.33 | 27.45 | 28.24 | 2,496,646 | +0.86(+3.14%) |
Dec 20, 2005 | 27.48 | 27.63 | 27.15 | 27.38 | 1,091,764 | -0.08(-0.29%) |
Dec 19, 2005 | 27.19 | 27.85 | 27.10 | 27.46 | 1,974,610 | +0.46(+1.70%) |
Dec 16, 2005 | 26.79 | 27.36 | 26.70 | 27.00 | 3,955,051 | +0.21(+0.78%) |
Dec 15, 2005 | 27.10 | 27.10 | 26.48 | 26.79 | 2,740,373 | -0.30(-1.11%) |
Dec 14, 2005 | 27.29 | 27.40 | 26.96 | 27.09 | 1,593,463 | -0.15(-0.55%) |
Dec 13, 2005 | 27.40 | 27.69 | 27.13 | 27.24 | 1,225,798 | -0.24(-0.87%) |
Dec 12, 2005 | 27.46 | 27.54 | 27.05 | 27.48 | 1,295,662 | +0.03(+0.11%) |
Dec 09, 2005 | 27.01 | 27.50 | 26.91 | 27.45 | 877,952 | +0.40(+1.48%) |
Dec 08, 2005 | 27.44 | 27.49 | 26.88 | 27.05 | 1,268,395 | -0.30(-1.10%) |
Dec 07, 2005 | 27.40 | 27.46 | 27.17 | 27.35 | 718,260 | -0.09(-0.33%) |
Dec 06, 2005 | 27.29 | 27.65 | 27.20 | 27.44 | 1,085,474 | +0.20(+0.73%) |
Dec 05, 2005 | 27.44 | 27.55 | 26.98 | 27.24 | 1,147,228 | -0.31(-1.13%) |
Dec 02, 2005 | 27.28 | 27.77 | 27.28 | 27.55 | 1,556,606 | +0.05(+0.18%) |
Dec 01, 2005 | 27.19 | 27.66 | 27.10 | 27.50 | 1,592,479 | +0.36(+1.33%) |
Nov 30, 2005 | 26.90 | 27.14 | 26.65 | 27.14 | 1,753,445 | +0.11(+0.41%) |
Nov 29, 2005 | 26.97 | 27.28 | 26.79 | 27.03 | 1,185,600 | +0.06(+0.22%) |
Nov 28, 2005 | 27.52 | 27.61 | 26.94 | 26.97 | 1,469,594 | -0.71(-2.57%) |
Nov 25, 2005 | 27.67 | 27.70 | 27.30 | 27.68 | 691,107 | -0.07(-0.25%) |
Nov 23, 2005 | 27.76 | 27.83 | 27.32 | 27.75 | 992,254 | -0.12(-0.43%) |
Nov 22, 2005 | 27.82 | 27.95 | 27.64 | 27.87 | 755,267 | -0.09(-0.32%) |
Nov 21, 2005 | 27.90 | 28.00 | 27.34 | 27.96 | 1,340,675 | +0.11(+0.39%) |
Nov 18, 2005 | 27.95 | 28.18 | 27.61 | 27.85 | 1,481,162 | -0.02(-0.07%) |
Nov 17, 2005 | 27.76 | 28.00 | 27.59 | 27.87 | 1,030,783 | +0.06(+0.22%) |
Nov 16, 2005 | 27.56 | 27.89 | 27.48 | 27.81 | 1,225,993 | +0.18(+0.65%) |
Nov 15, 2005 | 27.49 | 27.83 | 27.37 | 27.63 | 1,509,845 | +0.04(+0.14%) |
Nov 14, 2005 | 27.28 | 27.63 | 27.23 | 27.59 | 1,296,604 | +0.21(+0.77%) |
Nov 11, 2005 | 27.70 | 27.85 | 27.30 | 27.38 | 1,251,074 | -0.22(-0.80%) |
Nov 10, 2005 | 27.10 | 27.69 | 26.89 | 27.60 | 2,166,327 | +0.51(+1.88%) |
Nov 09, 2005 | 27.28 | 27.36 | 26.90 | 27.09 | 2,084,939 | -0.37(-1.35%) |
Nov 08, 2005 | 27.34 | 27.58 | 27.20 | 27.46 | 1,506,796 | +0.01(+0.04%) |
Nov 07, 2005 | 27.42 | 27.72 | 27.30 | 27.45 | 1,589,666 | +0.05(+0.18%) |
Nov 04, 2005 | 27.11 | 27.78 | 27.07 | 27.40 | 2,698,741 | -0.32(-1.15%) |
Nov 03, 2005 | 28.66 | 28.68 | 27.59 | 27.72 | 2,843,360 | -0.73(-2.57%) |
Nov 02, 2005 | 27.88 | 28.65 | 27.85 | 28.45 | 2,357,120 | +0.50(+1.79%) |
Nov 01, 2005 | 27.50 | 28.19 | 27.50 | 27.95 | 2,702,690 | +0.43(+1.56%) |
Oct 31, 2005 | 26.73 | 27.76 | 26.70 | 27.52 | 2,480,318 | +0.82(+3.07%) |
Oct 28, 2005 | 26.98 | 27.05 | 26.45 | 26.70 | 2,409,075 | +0.23(+0.87%) |
Oct 27, 2005 | 27.22 | 27.94 | 26.26 | 26.47 | 4,291,254 | -0.87(-3.18%) |
Oct 26, 2005 | 27.17 | 27.55 | 27.05 | 27.34 | 2,482,560 | +0.09(+0.33%) |
Oct 25, 2005 | 27.49 | 27.54 | 26.83 | 27.25 | 2,663,598 | -0.17(-0.62%) |
Oct 24, 2005 | 26.24 | 27.51 | 26.11 | 27.42 | 4,000,796 | +1.04(+3.94%) |
Oct 21, 2005 | 25.98 | 26.51 | 25.68 | 26.38 | 3,450,835 | +0.23(+0.88%) |
Oct 20, 2005 | 25.77 | 26.51 | 25.31 | 26.15 | 7,059,727 | +1.68(+6.87%) |
Oct 19, 2005 | 23.72 | 24.48 | 23.60 | 24.47 | 2,071,954 | +0.67(+2.82%) |
Oct 18, 2005 | 24.06 | 24.09 | 23.71 | 23.80 | 774,414 | -0.29(-1.20%) |
Oct 17, 2005 | 24.33 | 24.33 | 23.76 | 24.09 | 838,972 | -0.20(-0.82%) |
Oct 14, 2005 | 23.97 | 24.39 | 23.67 | 24.29 | 1,072,979 | +0.34(+1.42%) |
Oct 13, 2005 | 24.11 | 24.15 | 23.36 | 23.95 | 2,016,489 | -0.20(-0.83%) |
Oct 12, 2005 | 24.32 | 24.52 | 24.11 | 24.15 | 1,259,243 | -0.40(-1.63%) |
Oct 11, 2005 | 24.29 | 24.88 | 24.22 | 24.55 | 2,117,790 | +0.17(+0.70%) |
Oct 10, 2005 | 24.30 | 24.40 | 24.21 | 24.38 | 1,021,131 | +0.16(+0.66%) |
Oct 07, 2005 | 24.31 | 24.45 | 24.06 | 24.22 | 1,509,255 | -0.08(-0.33%) |
Oct 06, 2005 | 25.02 | 25.25 | 24.03 | 24.30 | 2,174,890 | -0.47(-1.90%) |
Oct 05, 2005 | 25.31 | 25.35 | 24.66 | 24.77 | 903,212 | -0.57(-2.25%) |
Oct 04, 2005 | 25.32 | 25.65 | 25.25 | 25.34 | 1,789,437 | +0.03(+0.12%) |