Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.40 | 28.83 | 28.18 | 28.64 | 1,140,020 | +0.18(+0.63%) |
Dec 29, 2005 | 28.58 | 28.93 | 28.38 | 28.46 | 1,071,585 | -0.22(-0.78%) |
Dec 28, 2005 | 28.38 | 28.86 | 28.32 | 28.68 | 1,088,929 | +0.43(+1.54%) |
Dec 27, 2005 | 28.56 | 28.56 | 27.85 | 28.25 | 2,950,818 | -0.31(-1.10%) |
Dec 23, 2005 | 28.28 | 28.66 | 28.00 | 28.56 | 1,022,379 | +0.20(+0.69%) |
Dec 22, 2005 | 28.46 | 28.68 | 28.17 | 28.36 | 1,688,632 | +0.06(+0.22%) |
Dec 21, 2005 | 28.51 | 28.64 | 28.20 | 28.30 | 1,575,705 | -0.18(-0.61%) |
Dec 20, 2005 | 28.43 | 28.65 | 28.11 | 28.47 | 1,200,348 | +0.24(+0.85%) |
Dec 19, 2005 | 28.56 | 28.71 | 28.12 | 28.23 | 2,250,630 | -0.33(-1.15%) |
Dec 16, 2005 | 29.01 | 29.08 | 28.53 | 28.56 | 2,167,301 | -0.44(-1.52%) |
Dec 15, 2005 | 29.59 | 29.65 | 28.80 | 29.00 | 2,412,951 | -0.59(-1.99%) |
Dec 14, 2005 | 29.46 | 29.64 | 29.05 | 29.59 | 1,650,361 | +0.13(+0.45%) |
Dec 13, 2005 | 29.43 | 29.75 | 29.33 | 29.46 | 2,450,845 | +0.16(+0.56%) |
Dec 12, 2005 | 28.78 | 29.31 | 28.62 | 29.30 | 3,788,253 | +1.11(+3.93%) |
Dec 09, 2005 | 28.10 | 28.23 | 27.85 | 28.19 | 1,787,232 | +0.03(+0.09%) |
Dec 08, 2005 | 28.17 | 28.29 | 27.92 | 28.16 | 2,222,539 | +0.02(+0.06%) |
Dec 07, 2005 | 27.71 | 28.28 | 27.71 | 28.14 | 4,146,830 | +0.56(+2.02%) |
Dec 06, 2005 | 27.32 | 27.62 | 27.26 | 27.59 | 2,875,973 | +0.40(+1.46%) |
Dec 05, 2005 | 27.21 | 27.36 | 26.91 | 27.19 | 2,616,937 | +0.28(+1.04%) |
Dec 02, 2005 | 27.10 | 27.14 | 26.58 | 26.91 | 1,611,148 | -0.19(-0.69%) |
Dec 01, 2005 | 26.68 | 27.18 | 26.57 | 27.09 | 2,093,587 | +0.86(+3.28%) |
Nov 30, 2005 | 26.27 | 26.56 | 26.12 | 26.23 | 2,973,818 | +0.15(+0.59%) |
Nov 29, 2005 | 26.49 | 26.63 | 25.91 | 26.08 | 1,866,790 | -0.09(-0.34%) |
Nov 28, 2005 | 26.47 | 26.51 | 25.86 | 26.17 | 2,428,976 | -0.51(-1.91%) |
Nov 25, 2005 | 26.94 | 27.01 | 26.60 | 26.68 | 982,600 | -0.16(-0.59%) |
Nov 23, 2005 | 26.69 | 26.92 | 26.18 | 26.84 | 3,070,532 | +0.15(+0.58%) |
Nov 22, 2005 | 26.18 | 26.71 | 26.00 | 26.69 | 2,308,508 | +0.73(+2.82%) |
Nov 21, 2005 | 25.52 | 25.99 | 25.46 | 25.95 | 2,117,907 | +0.48(+1.90%) |
Nov 18, 2005 | 25.79 | 25.79 | 25.08 | 25.47 | 1,874,896 | -0.05(-0.21%) |
Nov 17, 2005 | 25.88 | 25.97 | 25.30 | 25.52 | 1,950,496 | -0.07(-0.27%) |
Nov 16, 2005 | 25.25 | 25.82 | 24.96 | 25.59 | 3,772,416 | +0.85(+3.43%) |
Nov 15, 2005 | 24.51 | 25.15 | 24.48 | 24.74 | 2,946,670 | +0.08(+0.32%) |
Nov 14, 2005 | 24.66 | 24.83 | 24.36 | 24.66 | 1,800,051 | +0.27(+1.11%) |
Nov 11, 2005 | 24.25 | 24.51 | 23.92 | 24.39 | 2,242,146 | +0.20(+0.83%) |
Nov 10, 2005 | 24.56 | 24.57 | 23.82 | 24.19 | 3,401,585 | -0.53(-2.15%) |
Nov 09, 2005 | 24.67 | 25.40 | 24.27 | 24.72 | 2,441,419 | +0.00(+0.00%) |
Nov 08, 2005 | 24.68 | 25.07 | 24.45 | 24.72 | 1,527,065 | -0.07(-0.28%) |
Nov 07, 2005 | 25.39 | 25.39 | 24.57 | 24.79 | 3,113,139 | -0.59(-2.34%) |
Nov 04, 2005 | 26.03 | 26.03 | 25.16 | 25.39 | 2,662,183 | -0.64(-2.47%) |
Nov 03, 2005 | 25.96 | 26.34 | 25.60 | 26.03 | 3,419,495 | +0.39(+1.53%) |
Nov 02, 2005 | 25.24 | 25.81 | 25.20 | 25.64 | 2,405,033 | +0.41(+1.62%) |
Nov 01, 2005 | 24.85 | 25.43 | 24.62 | 25.23 | 2,892,563 | +0.38(+1.52%) |
Oct 31, 2005 | 24.53 | 25.00 | 24.53 | 24.85 | 2,825,636 | +0.45(+1.83%) |
Oct 28, 2005 | 24.43 | 24.53 | 23.56 | 24.41 | 3,011,900 | +0.10(+0.39%) |
Oct 27, 2005 | 25.06 | 25.18 | 24.19 | 24.31 | 3,482,651 | -0.49(-1.97%) |
Oct 26, 2005 | 24.40 | 25.37 | 24.08 | 24.80 | 6,125,040 | +0.67(+2.79%) |
Oct 25, 2005 | 23.98 | 24.22 | 23.47 | 24.12 | 3,703,793 | +0.66(+2.80%) |
Oct 24, 2005 | 22.52 | 23.70 | 22.52 | 23.47 | 3,934,926 | +0.95(+4.22%) |
Oct 21, 2005 | 22.32 | 22.89 | 22.02 | 22.52 | 3,568,619 | +0.20(+0.88%) |
Oct 20, 2005 | 22.94 | 23.07 | 22.00 | 22.32 | 5,927,464 | -0.57(-2.48%) |
Oct 19, 2005 | 23.30 | 23.30 | 22.02 | 22.89 | 4,628,139 | -0.16(-0.71%) |
Oct 18, 2005 | 23.55 | 23.64 | 22.85 | 23.05 | 4,092,912 | -0.72(-3.01%) |
Oct 17, 2005 | 23.87 | 24.00 | 23.50 | 23.77 | 3,232,288 | +0.24(+1.04%) |
Oct 14, 2005 | 22.73 | 23.52 | 22.40 | 23.52 | 3,851,598 | +0.79(+3.48%) |
Oct 13, 2005 | 23.43 | 23.43 | 22.31 | 22.73 | 3,294,125 | -0.77(-3.29%) |
Oct 12, 2005 | 24.22 | 24.29 | 23.35 | 23.51 | 2,369,402 | -0.76(-3.13%) |
Oct 11, 2005 | 23.69 | 24.34 | 23.66 | 24.27 | 3,206,460 | +0.79(+3.34%) |
Oct 10, 2005 | 23.86 | 24.02 | 23.22 | 23.48 | 2,178,047 | -0.44(-1.82%) |
Oct 07, 2005 | 23.70 | 23.97 | 23.40 | 23.92 | 2,458,009 | +0.58(+2.50%) |
Oct 06, 2005 | 23.80 | 23.87 | 22.98 | 23.33 | 3,741,875 | -0.73(-3.04%) |
Oct 05, 2005 | 24.85 | 24.93 | 23.93 | 24.07 | 3,272,067 | -0.75(-3.01%) |
Oct 04, 2005 | 25.52 | 25.59 | 24.76 | 24.81 | 3,052,811 | -1.23(-4.73%) |