Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.23 | 29.27 | 29.10 | 29.22 | 4,309,965 | -0.07(-0.25%) |
Dec 29, 2005 | 29.41 | 29.64 | 29.27 | 29.30 | 4,234,984 | -0.11(-0.38%) |
Dec 28, 2005 | 29.22 | 29.56 | 29.22 | 29.41 | 5,497,981 | +0.22(+0.76%) |
Dec 27, 2005 | 29.59 | 29.70 | 29.16 | 29.18 | 5,978,056 | -0.37(-1.26%) |
Dec 23, 2005 | 29.68 | 29.69 | 29.50 | 29.56 | 2,678,878 | +0.01(+0.03%) |
Dec 22, 2005 | 29.51 | 29.63 | 29.41 | 29.55 | 4,964,347 | +0.10(+0.33%) |
Dec 21, 2005 | 29.55 | 29.62 | 29.40 | 29.45 | 5,354,834 | +0.05(+0.18%) |
Dec 20, 2005 | 29.45 | 29.53 | 29.36 | 29.40 | 3,459,852 | -0.05(-0.18%) |
Dec 19, 2005 | 29.68 | 29.80 | 29.35 | 29.45 | 3,536,781 | -0.28(-0.94%) |
Dec 16, 2005 | 29.96 | 30.00 | 29.70 | 29.73 | 3,527,043 | -0.12(-0.41%) |
Dec 15, 2005 | 29.85 | 30.19 | 29.61 | 29.85 | 5,972,213 | +0.00(+0.00%) |
Dec 14, 2005 | 29.82 | 30.00 | 29.79 | 29.85 | 5,155,209 | +0.16(+0.54%) |
Dec 13, 2005 | 29.61 | 30.08 | 29.61 | 29.69 | 5,700,527 | +0.02(+0.08%) |
Dec 12, 2005 | 29.82 | 29.92 | 29.51 | 29.67 | 4,271,014 | -0.20(-0.68%) |
Dec 09, 2005 | 29.98 | 29.98 | 29.73 | 29.87 | 6,518,506 | -0.10(-0.33%) |
Dec 08, 2005 | 29.60 | 30.02 | 29.58 | 29.97 | 6,290,640 | +0.45(+1.52%) |
Dec 07, 2005 | 29.59 | 29.68 | 29.28 | 29.52 | 5,900,153 | -0.09(-0.31%) |
Dec 06, 2005 | 29.95 | 29.95 | 29.60 | 29.61 | 5,339,254 | -0.26(-0.87%) |
Dec 05, 2005 | 30.02 | 30.03 | 29.73 | 29.87 | 6,817,457 | -0.17(-0.57%) |
Dec 02, 2005 | 29.96 | 30.10 | 29.72 | 30.04 | 3,296,256 | +0.04(+0.12%) |
Dec 01, 2005 | 29.74 | 30.04 | 29.70 | 30.01 | 6,760,978 | +0.25(+0.85%) |
Nov 30, 2005 | 29.96 | 30.04 | 29.73 | 29.75 | 6,020,902 | -0.21(-0.70%) |
Nov 29, 2005 | 30.01 | 30.11 | 29.95 | 29.96 | 6,833,038 | -0.04(-0.12%) |
Nov 28, 2005 | 30.21 | 30.21 | 29.95 | 30.00 | 3,872,736 | -0.13(-0.43%) |
Nov 25, 2005 | 30.13 | 30.16 | 30.09 | 30.13 | 1,436,330 | +0.00(+0.00%) |
Nov 23, 2005 | 30.10 | 30.18 | 30.04 | 30.13 | 7,023,899 | +0.03(+0.10%) |
Nov 22, 2005 | 30.11 | 30.14 | 29.89 | 30.10 | 8,464,125 | -0.01(-0.02%) |
Nov 21, 2005 | 30.19 | 30.19 | 29.95 | 30.11 | 2,989,515 | -0.02(-0.08%) |
Nov 18, 2005 | 30.41 | 30.41 | 29.88 | 30.13 | 4,382,025 | +0.02(+0.06%) |
Nov 17, 2005 | 29.73 | 30.11 | 29.69 | 30.11 | 4,633,261 | +0.42(+1.42%) |
Nov 16, 2005 | 29.96 | 29.97 | 29.48 | 29.69 | 4,527,119 | -0.28(-0.93%) |
Nov 15, 2005 | 29.93 | 30.28 | 29.84 | 29.97 | 5,670,340 | +0.06(+0.22%) |
Nov 14, 2005 | 29.73 | 29.93 | 29.67 | 29.90 | 3,654,609 | +0.22(+0.73%) |
Nov 11, 2005 | 29.78 | 29.78 | 29.50 | 29.69 | 3,653,635 | -0.02(-0.05%) |
Nov 10, 2005 | 29.36 | 29.80 | 29.19 | 29.70 | 3,869,815 | +0.29(+0.98%) |
Nov 09, 2005 | 29.27 | 29.71 | 29.14 | 29.41 | 5,209,741 | -0.01(-0.04%) |
Nov 08, 2005 | 29.07 | 29.50 | 29.04 | 29.42 | 5,549,591 | +0.28(+0.95%) |
Nov 07, 2005 | 29.34 | 29.34 | 28.99 | 29.15 | 4,954,609 | +0.02(+0.08%) |
Nov 04, 2005 | 29.36 | 29.44 | 28.93 | 29.12 | 4,460,901 | -0.17(-0.57%) |
Nov 03, 2005 | 29.38 | 29.52 | 29.15 | 29.29 | 5,592,438 | +0.01(+0.03%) |
Nov 02, 2005 | 29.08 | 29.39 | 29.04 | 29.28 | 8,732,889 | +0.19(+0.66%) |
Nov 01, 2005 | 28.62 | 29.24 | 28.56 | 29.09 | 7,783,450 | +0.44(+1.55%) |
Oct 31, 2005 | 28.03 | 28.68 | 28.03 | 28.64 | 7,995,735 | +0.69(+2.46%) |
Oct 28, 2005 | 27.53 | 27.96 | 27.53 | 27.96 | 9,122,402 | +0.60(+2.20%) |
Oct 27, 2005 | 27.93 | 28.34 | 27.34 | 27.36 | 7,309,218 | -0.58(-2.06%) |
Oct 26, 2005 | 28.14 | 28.49 | 27.93 | 27.93 | 5,783,299 | -0.21(-0.74%) |
Oct 25, 2005 | 28.32 | 28.37 | 27.91 | 28.14 | 5,408,392 | -0.18(-0.63%) |
Oct 24, 2005 | 27.88 | 28.36 | 27.87 | 28.32 | 5,240,902 | +0.61(+2.21%) |
Oct 21, 2005 | 27.45 | 27.89 | 27.27 | 27.71 | 5,188,317 | +0.33(+1.19%) |
Oct 20, 2005 | 28.36 | 28.45 | 27.36 | 27.38 | 5,687,868 | -0.95(-3.36%) |
Oct 19, 2005 | 27.69 | 28.33 | 27.43 | 28.33 | 4,834,834 | +0.64(+2.33%) |
Oct 18, 2005 | 28.28 | 28.30 | 27.57 | 27.69 | 5,465,846 | -0.48(-1.71%) |
Oct 17, 2005 | 27.37 | 28.26 | 27.35 | 28.17 | 9,406,747 | +0.97(+3.56%) |
Oct 14, 2005 | 27.25 | 27.34 | 27.06 | 27.20 | 4,268,092 | -0.02(-0.08%) |
Oct 13, 2005 | 27.11 | 27.37 | 26.96 | 27.22 | 5,820,303 | +0.07(+0.27%) |
Oct 12, 2005 | 27.35 | 27.71 | 27.06 | 27.15 | 4,959,478 | -0.20(-0.72%) |
Oct 11, 2005 | 27.60 | 28.04 | 27.35 | 27.35 | 4,860,152 | -0.25(-0.89%) |
Oct 10, 2005 | 28.13 | 28.13 | 27.51 | 27.59 | 2,680,825 | -0.34(-1.22%) |
Oct 07, 2005 | 27.48 | 27.94 | 27.35 | 27.94 | 3,482,249 | +0.44(+1.60%) |
Oct 06, 2005 | 28.13 | 28.17 | 27.39 | 27.50 | 5,424,947 | -0.45(-1.62%) |
Oct 05, 2005 | 28.09 | 28.35 | 27.90 | 27.95 | 4,692,662 | -0.02(-0.07%) |
Oct 04, 2005 | 28.40 | 28.51 | 27.96 | 27.97 | 6,345,172 | -0.54(-1.89%) |