Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.09 | 29.11 | 28.65 | 28.69 | 518,414 | -0.53(-1.82%) |
Dec 29, 2005 | 28.86 | 29.46 | 28.81 | 29.23 | 939,067 | +0.42(+1.45%) |
Dec 28, 2005 | 29.07 | 29.19 | 28.72 | 28.81 | 668,257 | -0.21(-0.72%) |
Dec 27, 2005 | 29.17 | 29.43 | 28.83 | 29.02 | 1,230,879 | -0.06(-0.20%) |
Dec 23, 2005 | 29.33 | 29.33 | 28.63 | 29.07 | 1,200,742 | -0.62(-2.08%) |
Dec 22, 2005 | 30.13 | 30.13 | 29.48 | 29.69 | 1,251,460 | -0.45(-1.49%) |
Dec 21, 2005 | 30.31 | 30.31 | 29.91 | 30.14 | 1,225,103 | -0.12(-0.41%) |
Dec 20, 2005 | 30.17 | 30.35 | 30.10 | 30.27 | 874,069 | +0.10(+0.32%) |
Dec 19, 2005 | 29.95 | 30.26 | 29.90 | 30.17 | 1,540,226 | +0.31(+1.05%) |
Dec 16, 2005 | 29.34 | 29.96 | 29.42 | 29.86 | 1,663,083 | +0.52(+1.79%) |
Dec 15, 2005 | 29.36 | 29.39 | 29.01 | 29.33 | 618,904 | -0.02(-0.06%) |
Dec 14, 2005 | 29.33 | 29.42 | 29.23 | 29.35 | 528,809 | +0.06(+0.19%) |
Dec 13, 2005 | 29.17 | 29.43 | 29.00 | 29.29 | 714,775 | +0.14(+0.49%) |
Dec 12, 2005 | 29.37 | 29.50 | 29.05 | 29.15 | 676,553 | -0.09(-0.29%) |
Dec 09, 2005 | 29.27 | 29.46 | 29.10 | 29.24 | 441,234 | +0.02(+0.07%) |
Dec 08, 2005 | 29.32 | 29.43 | 29.02 | 29.22 | 506,233 | -0.10(-0.36%) |
Dec 07, 2005 | 29.81 | 29.90 | 29.09 | 29.32 | 601,473 | -0.44(-1.47%) |
Dec 06, 2005 | 29.75 | 30.15 | 29.33 | 29.76 | 1,648,382 | +0.19(+0.64%) |
Dec 05, 2005 | 29.62 | 29.78 | 29.42 | 29.57 | 814,425 | -0.05(-0.16%) |
Dec 02, 2005 | 29.89 | 29.90 | 29.53 | 29.62 | 579,212 | -0.28(-0.92%) |
Dec 01, 2005 | 29.57 | 30.03 | 29.49 | 29.89 | 659,962 | +0.51(+1.75%) |
Nov 30, 2005 | 29.50 | 29.59 | 29.29 | 29.38 | 911,241 | +0.10(+0.36%) |
Nov 29, 2005 | 29.25 | 29.43 | 29.24 | 29.27 | 687,998 | +0.04(+0.13%) |
Nov 28, 2005 | 29.50 | 29.52 | 29.10 | 29.24 | 909,666 | -0.05(-0.16%) |
Nov 25, 2005 | 29.14 | 29.31 | 29.05 | 29.28 | 308,927 | +0.29(+0.99%) |
Nov 23, 2005 | 28.87 | 29.28 | 28.78 | 29.00 | 786,074 | +0.15(+0.53%) |
Nov 22, 2005 | 28.95 | 28.99 | 28.47 | 28.85 | 877,744 | -0.30(-1.05%) |
Nov 21, 2005 | 29.20 | 29.20 | 28.88 | 29.15 | 538,680 | -0.04(-0.13%) |
Nov 18, 2005 | 28.88 | 29.23 | 28.79 | 29.19 | 1,083,136 | +0.30(+1.05%) |
Nov 17, 2005 | 28.49 | 28.88 | 28.45 | 28.88 | 560,206 | +0.44(+1.54%) |
Nov 16, 2005 | 28.55 | 28.61 | 28.28 | 28.45 | 692,829 | -0.04(-0.13%) |
Nov 15, 2005 | 28.29 | 28.76 | 28.29 | 28.48 | 896,750 | +0.19(+0.67%) |
Nov 14, 2005 | 28.49 | 28.55 | 27.93 | 28.29 | 808,755 | -0.20(-0.70%) |
Nov 11, 2005 | 28.36 | 28.69 | 28.19 | 28.49 | 572,072 | +0.23(+0.81%) |
Nov 10, 2005 | 28.23 | 28.57 | 28.07 | 28.27 | 1,208,093 | +0.05(+0.17%) |
Nov 09, 2005 | 28.23 | 28.30 | 28.01 | 28.22 | 778,618 | -0.01(-0.03%) |
Nov 08, 2005 | 28.18 | 28.33 | 28.05 | 28.23 | 481,032 | +0.10(+0.37%) |
Nov 07, 2005 | 28.71 | 28.76 | 28.01 | 28.12 | 1,317,194 | -0.58(-2.02%) |
Nov 04, 2005 | 28.54 | 28.82 | 28.46 | 28.70 | 615,229 | -0.03(-0.10%) |
Nov 03, 2005 | 28.40 | 28.87 | 28.00 | 28.73 | 856,953 | +0.29(+1.00%) |
Nov 02, 2005 | 28.12 | 28.51 | 28.06 | 28.45 | 926,467 | +0.11(+0.40%) |
Nov 01, 2005 | 28.75 | 28.75 | 28.25 | 28.33 | 1,085,656 | -0.42(-1.46%) |
Oct 31, 2005 | 28.64 | 28.86 | 28.53 | 28.75 | 1,069,275 | +0.17(+0.60%) |
Oct 28, 2005 | 28.24 | 28.59 | 28.21 | 28.58 | 1,180,686 | +0.30(+1.08%) |
Oct 27, 2005 | 28.39 | 28.47 | 27.90 | 28.27 | 985,270 | -0.20(-0.70%) |
Oct 26, 2005 | 29.14 | 29.17 | 28.40 | 28.47 | 1,311,418 | -0.76(-2.61%) |
Oct 25, 2005 | 29.28 | 29.42 | 28.90 | 29.24 | 1,120,728 | -0.29(-0.97%) |
Oct 24, 2005 | 28.77 | 29.52 | 28.77 | 29.52 | 799,199 | +0.75(+2.61%) |
Oct 21, 2005 | 28.76 | 29.02 | 28.68 | 28.77 | 560,101 | +0.20(+0.70%) |
Oct 20, 2005 | 28.73 | 29.07 | 28.43 | 28.57 | 892,340 | -0.22(-0.76%) |
Oct 19, 2005 | 28.59 | 28.79 | 28.51 | 28.79 | 1,305,433 | -0.02(-0.07%) |
Oct 18, 2005 | 28.76 | 28.96 | 28.75 | 28.81 | 346,204 | -0.05(-0.16%) |
Oct 17, 2005 | 29.08 | 29.16 | 28.66 | 28.86 | 623,000 | -0.17(-0.59%) |
Oct 14, 2005 | 28.67 | 29.23 | 28.55 | 29.03 | 1,276,871 | +0.36(+1.26%) |
Oct 13, 2005 | 28.41 | 28.67 | 28.40 | 28.67 | 1,106,447 | +0.28(+0.97%) |
Oct 12, 2005 | 28.44 | 28.60 | 28.17 | 28.39 | 1,019,502 | -0.05(-0.17%) |
Oct 11, 2005 | 28.89 | 29.06 | 28.29 | 28.44 | 983,695 | -0.46(-1.58%) |
Oct 10, 2005 | 29.01 | 29.02 | 28.74 | 28.89 | 807,390 | -0.12(-0.43%) |
Oct 07, 2005 | 29.38 | 29.42 | 28.89 | 29.02 | 1,142,674 | -0.32(-1.10%) |
Oct 06, 2005 | 29.71 | 30.05 | 29.12 | 29.34 | 1,230,669 | -0.33(-1.12%) |
Oct 05, 2005 | 29.71 | 29.91 | 29.48 | 29.67 | 1,606,695 | +0.21(+0.71%) |
Oct 04, 2005 | 29.43 | 30.28 | 29.42 | 29.46 | 882,469 | +0.14(+0.49%) |