Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.12 | 27.30 | 27.09 | 27.10 | 990,058 | -0.17(-0.61%) |
Dec 29, 2005 | 27.32 | 27.40 | 27.27 | 27.27 | 632,654 | -0.01(-0.03%) |
Dec 28, 2005 | 27.31 | 27.36 | 27.26 | 27.28 | 771,303 | +0.05(+0.18%) |
Dec 27, 2005 | 27.59 | 27.59 | 27.23 | 27.23 | 761,184 | -0.23(-0.85%) |
Dec 23, 2005 | 27.48 | 27.50 | 27.40 | 27.46 | 1,363,242 | +0.05(+0.18%) |
Dec 22, 2005 | 27.33 | 27.41 | 27.29 | 27.41 | 885,017 | +0.01(+0.03%) |
Dec 21, 2005 | 28.13 | 28.13 | 27.30 | 27.40 | 2,995,470 | +0.02(+0.09%) |
Dec 20, 2005 | 27.44 | 27.44 | 27.20 | 27.38 | 1,140,632 | -0.06(-0.21%) |
Dec 19, 2005 | 27.67 | 27.77 | 27.38 | 27.44 | 476,417 | -0.30(-1.08%) |
Dec 16, 2005 | 27.88 | 27.88 | 27.67 | 27.74 | 773,712 | -0.21(-0.74%) |
Dec 15, 2005 | 27.98 | 28.12 | 27.84 | 27.94 | 565,317 | -0.06(-0.21%) |
Dec 14, 2005 | 27.86 | 28.09 | 27.86 | 28.00 | 1,266,633 | +0.14(+0.51%) |
Dec 13, 2005 | 27.68 | 27.95 | 27.59 | 27.86 | 975,602 | +0.12(+0.45%) |
Dec 12, 2005 | 27.76 | 27.87 | 27.71 | 27.74 | 628,438 | +0.03(+0.12%) |
Dec 09, 2005 | 27.66 | 27.74 | 27.50 | 27.70 | 858,154 | +0.04(+0.15%) |
Dec 08, 2005 | 27.73 | 27.82 | 27.54 | 27.66 | 630,967 | -0.12(-0.42%) |
Dec 07, 2005 | 27.84 | 27.88 | 27.66 | 27.78 | 1,219,774 | -0.02(-0.09%) |
Dec 06, 2005 | 27.84 | 27.99 | 27.79 | 27.80 | 830,810 | +0.08(+0.30%) |
Dec 05, 2005 | 27.77 | 27.81 | 27.61 | 27.72 | 5,409,361 | -0.17(-0.60%) |
Dec 02, 2005 | 27.74 | 27.93 | 27.74 | 27.88 | 1,222,906 | +0.09(+0.33%) |
Dec 01, 2005 | 27.60 | 27.82 | 27.59 | 27.79 | 1,382,515 | +0.32(+1.15%) |
Nov 30, 2005 | 27.69 | 27.74 | 27.46 | 27.48 | 2,052,391 | -0.18(-0.66%) |
Nov 29, 2005 | 27.69 | 27.89 | 27.60 | 27.66 | 976,566 | -0.04(-0.15%) |
Nov 28, 2005 | 28.06 | 28.45 | 27.67 | 27.70 | 591,818 | -0.26(-0.92%) |
Nov 25, 2005 | 28.04 | 28.04 | 27.87 | 27.96 | 98,536 | +0.00(+0.00%) |
Nov 23, 2005 | 27.81 | 28.05 | 27.81 | 27.96 | 973,314 | +0.20(+0.72%) |
Nov 22, 2005 | 27.60 | 27.79 | 27.51 | 27.76 | 708,905 | +0.12(+0.45%) |
Nov 21, 2005 | 27.48 | 27.69 | 26.85 | 27.64 | 933,201 | +0.10(+0.36%) |
Nov 18, 2005 | 27.56 | 28.12 | 27.35 | 27.54 | 1,008,247 | +0.18(+0.67%) |
Nov 17, 2005 | 27.06 | 27.40 | 27.05 | 27.35 | 1,133,525 | +0.36(+1.32%) |
Nov 16, 2005 | 27.01 | 27.10 | 26.89 | 27.00 | 1,255,792 | -0.02(-0.06%) |
Nov 15, 2005 | 27.40 | 27.52 | 26.99 | 27.01 | 1,724,018 | -0.41(-1.48%) |
Nov 14, 2005 | 27.56 | 27.56 | 27.37 | 27.42 | 1,401,427 | +0.02(+0.06%) |
Nov 11, 2005 | 27.32 | 27.45 | 27.31 | 27.40 | 1,013,306 | +0.08(+0.30%) |
Nov 10, 2005 | 26.86 | 27.37 | 26.86 | 27.32 | 1,007,042 | +0.41(+1.51%) |
Nov 09, 2005 | 26.90 | 27.01 | 26.84 | 26.91 | 1,496,711 | -0.01(-0.03%) |
Nov 08, 2005 | 27.22 | 27.22 | 26.86 | 26.92 | 1,658,368 | -0.31(-1.13%) |
Nov 07, 2005 | 27.10 | 27.26 | 27.01 | 27.23 | 3,669,321 | +0.22(+0.80%) |
Nov 04, 2005 | 27.06 | 27.06 | 26.85 | 27.01 | 1,080,282 | +0.10(+0.37%) |
Nov 03, 2005 | 27.10 | 27.17 | 26.79 | 26.91 | 3,927,466 | +0.01(+0.03%) |
Nov 02, 2005 | 26.47 | 26.94 | 26.47 | 26.91 | 1,455,996 | +0.46(+1.76%) |
Nov 01, 2005 | 26.47 | 26.52 | 26.37 | 26.44 | 1,515,382 | +0.02(+0.06%) |
Oct 31, 2005 | 26.31 | 26.55 | 26.29 | 26.42 | 2,310,657 | +0.43(+1.66%) |
Oct 28, 2005 | 25.73 | 26.03 | 25.68 | 25.99 | 1,130,634 | +0.45(+1.76%) |
Oct 27, 2005 | 26.14 | 26.14 | 25.52 | 25.54 | 2,535,676 | -0.52(-2.01%) |
Oct 26, 2005 | 26.11 | 26.32 | 26.07 | 26.07 | 1,576,696 | -0.16(-0.60%) |
Oct 25, 2005 | 26.47 | 26.47 | 26.08 | 26.22 | 1,277,715 | -0.19(-0.72%) |
Oct 24, 2005 | 26.07 | 26.42 | 26.00 | 26.42 | 1,746,424 | +0.45(+1.73%) |
Oct 21, 2005 | 26.27 | 26.27 | 25.87 | 25.97 | 1,990,355 | -0.03(-0.13%) |
Oct 20, 2005 | 26.40 | 26.45 | 25.88 | 26.00 | 1,857,367 | -0.32(-1.23%) |
Oct 19, 2005 | 25.69 | 26.32 | 25.59 | 26.32 | 2,413,770 | +0.49(+1.90%) |
Oct 18, 2005 | 26.15 | 26.15 | 25.77 | 25.83 | 2,403,411 | -0.27(-1.05%) |
Oct 17, 2005 | 26.16 | 26.19 | 25.92 | 26.11 | 2,074,315 | +0.05(+0.19%) |
Oct 14, 2005 | 25.86 | 26.08 | 25.77 | 26.06 | 3,220,368 | +0.26(+1.00%) |
Oct 13, 2005 | 25.53 | 25.86 | 25.53 | 25.80 | 2,189,956 | +0.07(+0.29%) |
Oct 12, 2005 | 25.98 | 26.08 | 25.61 | 25.73 | 2,454,124 | -0.29(-1.12%) |
Oct 11, 2005 | 26.07 | 26.28 | 25.96 | 26.02 | 2,217,301 | -0.10(-0.38%) |
Oct 10, 2005 | 26.40 | 26.40 | 26.08 | 26.12 | 1,502,975 | -0.20(-0.76%) |
Oct 07, 2005 | 26.40 | 26.47 | 26.24 | 26.32 | 2,356,552 | +0.02(+0.09%) |
Oct 06, 2005 | 26.32 | 26.59 | 26.08 | 26.29 | 1,564,650 | +0.02(+0.09%) |
Oct 05, 2005 | 26.73 | 26.73 | 26.27 | 26.27 | 1,610,304 | -0.45(-1.68%) |
Oct 04, 2005 | 26.95 | 27.02 | 26.71 | 26.71 | 680,476 | -0.18(-0.68%) |