Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.99 | 27.00 | 26.83 | 26.83 | 1,341,369 | -0.16(-0.60%) |
Dec 29, 2005 | 27.06 | 27.13 | 26.93 | 26.99 | 1,856,264 | -0.18(-0.66%) |
Dec 28, 2005 | 27.21 | 27.30 | 27.06 | 27.17 | 1,885,264 | -0.04(-0.16%) |
Dec 27, 2005 | 27.39 | 27.39 | 27.14 | 27.21 | 1,835,804 | -0.18(-0.66%) |
Dec 23, 2005 | 27.53 | 27.62 | 27.22 | 27.39 | 1,432,233 | -0.14(-0.52%) |
Dec 22, 2005 | 27.43 | 27.65 | 27.42 | 27.53 | 1,864,159 | +0.11(+0.38%) |
Dec 21, 2005 | 27.76 | 27.86 | 27.42 | 27.43 | 1,563,212 | -0.22(-0.81%) |
Dec 20, 2005 | 27.60 | 27.75 | 27.37 | 27.65 | 2,179,282 | +0.12(+0.43%) |
Dec 19, 2005 | 27.67 | 27.68 | 27.47 | 27.53 | 1,148,364 | -0.17(-0.61%) |
Dec 16, 2005 | 27.58 | 27.80 | 27.55 | 27.70 | 2,737,354 | +0.12(+0.45%) |
Dec 15, 2005 | 27.59 | 27.75 | 27.50 | 27.58 | 2,049,270 | -0.01(-0.02%) |
Dec 14, 2005 | 27.28 | 27.76 | 27.27 | 27.58 | 2,696,916 | +0.32(+1.18%) |
Dec 13, 2005 | 27.19 | 27.43 | 27.04 | 27.26 | 3,694,486 | +0.04(+0.16%) |
Dec 12, 2005 | 27.32 | 27.32 | 27.09 | 27.22 | 2,492,312 | -0.02(-0.09%) |
Dec 09, 2005 | 27.26 | 27.37 | 27.22 | 27.24 | 1,194,440 | -0.01(-0.05%) |
Dec 08, 2005 | 27.29 | 27.34 | 27.17 | 27.26 | 958,098 | +0.05(+0.18%) |
Dec 07, 2005 | 27.37 | 27.43 | 27.16 | 27.21 | 2,133,045 | -0.24(-0.86%) |
Dec 06, 2005 | 27.53 | 27.54 | 27.40 | 27.44 | 1,738,657 | -0.09(-0.32%) |
Dec 05, 2005 | 27.66 | 27.66 | 27.38 | 27.53 | 1,833,387 | -0.13(-0.47%) |
Dec 02, 2005 | 27.62 | 27.73 | 26.91 | 27.66 | 1,674,859 | +0.07(+0.27%) |
Dec 01, 2005 | 27.48 | 27.68 | 27.42 | 27.58 | 2,083,424 | +0.23(+0.84%) |
Nov 30, 2005 | 27.91 | 28.03 | 27.30 | 27.35 | 4,171,037 | -0.61(-2.18%) |
Nov 29, 2005 | 28.01 | 28.12 | 27.93 | 27.96 | 2,305,267 | -0.12(-0.42%) |
Nov 28, 2005 | 28.01 | 28.11 | 27.97 | 28.08 | 2,145,611 | +0.04(+0.13%) |
Nov 25, 2005 | 28.10 | 28.11 | 27.93 | 28.04 | 460,441 | +0.02(+0.07%) |
Nov 23, 2005 | 27.93 | 28.06 | 27.81 | 28.02 | 1,997,877 | +0.09(+0.33%) |
Nov 22, 2005 | 27.84 | 27.97 | 27.83 | 27.93 | 2,438,341 | +0.09(+0.33%) |
Nov 21, 2005 | 27.63 | 27.93 | 27.63 | 27.84 | 1,999,327 | +0.17(+0.63%) |
Nov 18, 2005 | 27.67 | 27.73 | 27.53 | 27.66 | 2,014,148 | +0.20(+0.72%) |
Nov 17, 2005 | 27.47 | 27.50 | 27.25 | 27.47 | 2,854,478 | +0.17(+0.61%) |
Nov 16, 2005 | 27.60 | 27.61 | 27.30 | 27.30 | 1,949,223 | -0.24(-0.86%) |
Nov 15, 2005 | 27.75 | 27.78 | 27.44 | 27.53 | 2,197,487 | -0.21(-0.76%) |
Nov 14, 2005 | 27.82 | 27.84 | 27.65 | 27.75 | 1,419,667 | -0.11(-0.38%) |
Nov 11, 2005 | 27.78 | 27.89 | 27.53 | 27.85 | 1,001,274 | +0.02(+0.09%) |
Nov 10, 2005 | 27.47 | 27.87 | 27.40 | 27.83 | 2,042,020 | +0.42(+1.52%) |
Nov 09, 2005 | 27.16 | 27.47 | 27.16 | 27.41 | 1,806,966 | +0.13(+0.48%) |
Nov 08, 2005 | 27.39 | 27.39 | 27.21 | 27.28 | 1,544,202 | -0.11(-0.39%) |
Nov 07, 2005 | 27.25 | 27.53 | 27.26 | 27.39 | 1,930,857 | +0.14(+0.50%) |
Nov 04, 2005 | 27.34 | 27.41 | 27.24 | 27.25 | 2,518,250 | -0.09(-0.34%) |
Nov 03, 2005 | 27.52 | 27.52 | 27.19 | 27.34 | 3,023,962 | -0.12(-0.43%) |
Nov 02, 2005 | 27.58 | 27.59 | 27.31 | 27.46 | 3,373,079 | -0.28(-1.01%) |
Nov 01, 2005 | 27.42 | 27.83 | 27.42 | 27.74 | 5,081,609 | +0.32(+1.18%) |
Oct 31, 2005 | 27.93 | 28.09 | 27.00 | 27.42 | 11,731,265 | -1.42(-4.93%) |
Oct 28, 2005 | 28.68 | 28.88 | 28.62 | 28.84 | 1,743,973 | +0.37(+1.29%) |
Oct 27, 2005 | 28.64 | 28.65 | 28.39 | 28.47 | 1,221,828 | -0.16(-0.56%) |
Oct 26, 2005 | 28.84 | 28.99 | 28.58 | 28.63 | 2,133,528 | -0.16(-0.56%) |
Oct 25, 2005 | 28.71 | 28.83 | 28.47 | 28.79 | 1,242,128 | +0.01(+0.04%) |
Oct 24, 2005 | 28.65 | 28.86 | 28.55 | 28.78 | 1,296,421 | +0.17(+0.61%) |
Oct 21, 2005 | 28.48 | 28.63 | 28.32 | 28.61 | 2,427,708 | +0.25(+0.88%) |
Oct 20, 2005 | 28.51 | 28.63 | 28.29 | 28.36 | 1,669,381 | -0.25(-0.87%) |
Oct 19, 2005 | 28.50 | 28.61 | 28.22 | 28.61 | 1,492,487 | +0.02(+0.09%) |
Oct 18, 2005 | 28.57 | 28.80 | 28.48 | 28.58 | 1,445,766 | +0.03(+0.11%) |
Oct 17, 2005 | 28.50 | 28.58 | 28.30 | 28.55 | 1,732,374 | +0.12(+0.41%) |
Oct 14, 2005 | 28.30 | 28.53 | 28.09 | 28.43 | 1,656,010 | +0.14(+0.50%) |
Oct 13, 2005 | 28.24 | 28.52 | 28.14 | 28.29 | 1,857,553 | -0.07(-0.24%) |
Oct 12, 2005 | 28.57 | 28.65 | 28.30 | 28.36 | 1,405,973 | -0.01(-0.04%) |
Oct 11, 2005 | 28.34 | 28.50 | 28.32 | 28.37 | 1,350,391 | +0.04(+0.15%) |
Oct 10, 2005 | 28.43 | 28.66 | 28.22 | 28.33 | 1,587,378 | +0.02(+0.07%) |
Oct 07, 2005 | 28.57 | 28.57 | 28.12 | 28.31 | 1,346,364 | -0.13(-0.46%) |
Oct 06, 2005 | 28.52 | 28.60 | 28.29 | 28.44 | 2,002,388 | +0.03(+0.11%) |
Oct 05, 2005 | 28.57 | 28.61 | 28.41 | 28.41 | 1,428,850 | -0.21(-0.74%) |
Oct 04, 2005 | 28.75 | 28.97 | 28.62 | 28.62 | 1,792,789 | -0.05(-0.17%) |