Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.48 | 30.86 | 30.15 | 30.75 | 270,109 | +0.17(+0.56%) |
Dec 29, 2005 | 30.86 | 31.14 | 30.54 | 30.58 | 182,170 | -0.26(-0.85%) |
Dec 28, 2005 | 30.65 | 30.95 | 30.59 | 30.84 | 194,350 | +0.06(+0.19%) |
Dec 27, 2005 | 31.12 | 31.59 | 30.67 | 30.78 | 357,648 | -0.32(-1.03%) |
Dec 23, 2005 | 31.05 | 31.18 | 30.47 | 31.10 | 264,354 | -0.10(-0.31%) |
Dec 22, 2005 | 31.53 | 31.60 | 30.67 | 31.20 | 344,932 | -0.21(-0.67%) |
Dec 21, 2005 | 30.67 | 31.50 | 30.64 | 31.41 | 395,527 | +0.75(+2.46%) |
Dec 20, 2005 | 30.82 | 31.33 | 30.01 | 30.65 | 796,677 | +0.49(+1.63%) |
Dec 19, 2005 | 30.48 | 30.62 | 30.01 | 30.16 | 350,554 | -0.10(-0.32%) |
Dec 16, 2005 | 29.51 | 30.30 | 29.44 | 30.26 | 676,345 | +0.75(+2.53%) |
Dec 15, 2005 | 29.51 | 29.62 | 29.14 | 29.51 | 437,958 | +0.17(+0.59%) |
Dec 14, 2005 | 28.73 | 29.64 | 28.73 | 29.34 | 425,911 | +0.83(+2.91%) |
Dec 13, 2005 | 28.74 | 29.25 | 28.46 | 28.51 | 467,137 | -0.18(-0.62%) |
Dec 12, 2005 | 29.28 | 29.50 | 28.47 | 28.69 | 244,410 | -0.40(-1.39%) |
Dec 09, 2005 | 28.84 | 29.35 | 28.58 | 29.09 | 264,488 | +0.25(+0.88%) |
Dec 08, 2005 | 28.59 | 29.24 | 28.43 | 28.84 | 215,499 | +0.17(+0.60%) |
Dec 07, 2005 | 29.21 | 29.32 | 28.51 | 28.67 | 218,577 | -0.28(-0.96%) |
Dec 06, 2005 | 29.02 | 29.35 | 28.88 | 28.94 | 136,259 | -0.10(-0.33%) |
Dec 05, 2005 | 28.88 | 29.17 | 28.76 | 29.04 | 207,200 | +0.25(+0.88%) |
Dec 02, 2005 | 29.36 | 29.36 | 28.65 | 28.79 | 337,169 | -0.64(-2.18%) |
Dec 01, 2005 | 29.11 | 29.83 | 29.11 | 29.43 | 831,478 | +0.50(+1.73%) |
Nov 30, 2005 | 28.78 | 29.07 | 28.73 | 28.93 | 382,410 | +0.31(+1.10%) |
Nov 29, 2005 | 28.40 | 28.76 | 28.28 | 28.61 | 268,102 | +0.29(+1.03%) |
Nov 28, 2005 | 28.24 | 28.76 | 27.96 | 28.32 | 409,448 | +0.15(+0.53%) |
Nov 25, 2005 | 28.31 | 28.40 | 28.08 | 28.17 | 53,673 | -0.13(-0.47%) |
Nov 23, 2005 | 28.00 | 28.39 | 27.83 | 28.31 | 170,257 | +0.25(+0.91%) |
Nov 22, 2005 | 27.81 | 28.12 | 27.71 | 28.05 | 236,513 | +0.10(+0.35%) |
Nov 21, 2005 | 28.25 | 28.25 | 27.34 | 27.96 | 188,327 | -0.14(-0.51%) |
Nov 18, 2005 | 28.02 | 28.54 | 27.67 | 28.10 | 269,574 | +0.42(+1.51%) |
Nov 17, 2005 | 27.08 | 27.69 | 26.87 | 27.68 | 148,172 | +0.70(+2.60%) |
Nov 16, 2005 | 27.14 | 27.15 | 26.71 | 26.98 | 131,842 | -0.10(-0.39%) |
Nov 15, 2005 | 27.34 | 27.47 | 26.94 | 27.08 | 185,784 | -0.34(-1.25%) |
Nov 14, 2005 | 27.18 | 27.50 | 27.06 | 27.43 | 326,594 | +0.31(+1.13%) |
Nov 11, 2005 | 27.46 | 27.46 | 26.75 | 27.12 | 470,483 | -0.46(-1.68%) |
Nov 10, 2005 | 27.00 | 27.61 | 26.59 | 27.58 | 165,305 | +0.66(+2.44%) |
Nov 09, 2005 | 26.72 | 27.27 | 26.60 | 26.93 | 180,162 | +0.31(+1.18%) |
Nov 08, 2005 | 26.73 | 26.73 | 26.51 | 26.61 | 160,620 | -0.28(-1.06%) |
Nov 07, 2005 | 26.48 | 27.06 | 26.31 | 26.90 | 112,434 | +0.50(+1.90%) |
Nov 04, 2005 | 26.86 | 26.86 | 26.15 | 26.40 | 239,993 | -0.37(-1.40%) |
Nov 03, 2005 | 26.90 | 27.14 | 26.63 | 26.77 | 298,084 | +0.00(+0.00%) |
Nov 02, 2005 | 26.15 | 26.88 | 26.15 | 26.77 | 260,472 | +0.56(+2.14%) |
Nov 01, 2005 | 26.05 | 26.41 | 25.86 | 26.21 | 278,274 | +0.01(+0.03%) |
Oct 31, 2005 | 25.42 | 26.33 | 25.42 | 26.20 | 342,121 | +0.85(+3.36%) |
Oct 28, 2005 | 24.95 | 25.44 | 24.91 | 25.35 | 303,974 | +0.44(+1.77%) |
Oct 27, 2005 | 25.29 | 25.33 | 24.83 | 24.91 | 358,718 | -0.45(-1.77%) |
Oct 26, 2005 | 25.33 | 25.70 | 25.07 | 25.36 | 285,101 | -0.11(-0.44%) |
Oct 25, 2005 | 25.68 | 25.72 | 25.38 | 25.47 | 274,660 | -0.27(-1.05%) |
Oct 24, 2005 | 25.11 | 25.74 | 25.11 | 25.74 | 278,408 | +0.78(+3.11%) |
Oct 21, 2005 | 24.55 | 25.12 | 24.55 | 24.96 | 225,671 | +0.40(+1.64%) |
Oct 20, 2005 | 25.33 | 25.44 | 24.30 | 24.56 | 306,383 | -0.80(-3.15%) |
Oct 19, 2005 | 24.73 | 25.37 | 24.35 | 25.36 | 278,944 | +0.59(+2.38%) |
Oct 18, 2005 | 24.80 | 25.04 | 24.65 | 24.77 | 348,278 | -0.10(-0.39%) |
Oct 17, 2005 | 25.33 | 25.33 | 24.63 | 24.86 | 368,489 | -0.28(-1.10%) |
Oct 14, 2005 | 25.27 | 25.30 | 24.81 | 25.14 | 240,796 | +0.09(+0.36%) |
Oct 13, 2005 | 24.65 | 25.30 | 24.62 | 25.05 | 431,265 | +0.28(+1.15%) |
Oct 12, 2005 | 25.40 | 25.63 | 24.60 | 24.77 | 369,962 | -0.58(-2.30%) |
Oct 11, 2005 | 25.22 | 25.76 | 25.01 | 25.35 | 623,474 | +0.30(+1.19%) |
Oct 10, 2005 | 26.05 | 26.05 | 24.82 | 25.05 | 743,538 | -0.29(-1.15%) |
Oct 07, 2005 | 25.60 | 25.60 | 25.01 | 25.34 | 677,818 | -0.26(-1.02%) |
Oct 06, 2005 | 25.60 | 25.91 | 25.34 | 25.60 | 455,225 | -0.04(-0.18%) |
Oct 05, 2005 | 25.83 | 26.21 | 25.59 | 25.65 | 397,267 | -0.13(-0.52%) |
Oct 04, 2005 | 26.30 | 26.52 | 25.67 | 25.78 | 379,198 | -0.40(-1.51%) |