Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 27.33 | 27.55 | 27.20 | 27.37 | 306,712 | -0.09(-0.31%) |
Dec 29, 2005 | 27.38 | 27.75 | 27.38 | 27.46 | 241,469 | -0.08(-0.29%) |
Dec 28, 2005 | 27.42 | 27.66 | 27.31 | 27.54 | 438,260 | +0.28(+1.03%) |
Dec 27, 2005 | 27.69 | 27.83 | 27.24 | 27.26 | 362,687 | -0.36(-1.29%) |
Dec 23, 2005 | 27.57 | 27.69 | 27.45 | 27.61 | 215,994 | +0.15(+0.54%) |
Dec 22, 2005 | 27.43 | 27.52 | 27.27 | 27.46 | 303,438 | +0.09(+0.31%) |
Dec 21, 2005 | 27.60 | 27.64 | 27.19 | 27.38 | 506,143 | -0.04(-0.13%) |
Dec 20, 2005 | 27.58 | 27.61 | 27.40 | 27.42 | 452,144 | -0.12(-0.45%) |
Dec 19, 2005 | 27.56 | 27.69 | 27.45 | 27.54 | 547,599 | -0.03(-0.11%) |
Dec 16, 2005 | 27.77 | 27.88 | 27.57 | 27.57 | 1,239,454 | -0.20(-0.73%) |
Dec 15, 2005 | 27.88 | 28.00 | 27.56 | 27.77 | 532,151 | -0.21(-0.77%) |
Dec 14, 2005 | 27.94 | 28.15 | 27.81 | 27.99 | 377,844 | +0.13(+0.46%) |
Dec 13, 2005 | 27.78 | 27.88 | 27.35 | 27.86 | 602,159 | +0.13(+0.49%) |
Dec 12, 2005 | 27.84 | 27.90 | 27.44 | 27.72 | 590,116 | -0.17(-0.59%) |
Dec 09, 2005 | 27.60 | 28.08 | 27.60 | 27.89 | 502,233 | +0.10(+0.35%) |
Dec 08, 2005 | 27.72 | 27.92 | 27.55 | 27.79 | 775,349 | +0.16(+0.58%) |
Dec 07, 2005 | 27.78 | 27.81 | 27.57 | 27.63 | 537,103 | -0.13(-0.46%) |
Dec 06, 2005 | 27.77 | 28.13 | 27.67 | 27.76 | 711,361 | +0.07(+0.24%) |
Dec 05, 2005 | 27.48 | 27.78 | 27.46 | 27.69 | 833,867 | +0.14(+0.51%) |
Dec 02, 2005 | 27.42 | 27.59 | 27.34 | 27.55 | 574,027 | -0.02(-0.07%) |
Dec 01, 2005 | 27.41 | 27.61 | 27.25 | 27.57 | 787,333 | +0.30(+1.10%) |
Nov 30, 2005 | 27.31 | 27.43 | 27.11 | 27.27 | 1,010,244 | -0.01(-0.04%) |
Nov 29, 2005 | 27.40 | 27.50 | 27.24 | 27.28 | 412,508 | +0.04(+0.16%) |
Nov 28, 2005 | 27.14 | 27.35 | 27.04 | 27.24 | 581,310 | +0.04(+0.14%) |
Nov 25, 2005 | 27.37 | 27.51 | 27.07 | 27.20 | 215,730 | -0.11(-0.40%) |
Nov 23, 2005 | 27.05 | 27.42 | 27.05 | 27.31 | 320,953 | +0.09(+0.34%) |
Nov 22, 2005 | 26.94 | 27.22 | 26.89 | 27.22 | 739,229 | +0.17(+0.61%) |
Nov 21, 2005 | 27.11 | 27.23 | 26.67 | 27.05 | 476,148 | -0.19(-0.70%) |
Nov 18, 2005 | 27.46 | 27.51 | 26.83 | 27.24 | 592,577 | +0.26(+0.95%) |
Nov 17, 2005 | 26.91 | 26.99 | 26.49 | 26.99 | 575,669 | +0.16(+0.59%) |
Nov 16, 2005 | 27.05 | 27.13 | 26.71 | 26.83 | 689,798 | -0.30(-1.11%) |
Nov 15, 2005 | 27.46 | 27.56 | 27.04 | 27.13 | 465,682 | -0.32(-1.18%) |
Nov 14, 2005 | 27.44 | 27.46 | 27.18 | 27.45 | 384,701 | +0.03(+0.11%) |
Nov 11, 2005 | 27.42 | 27.44 | 27.23 | 27.42 | 396,488 | +0.06(+0.22%) |
Nov 10, 2005 | 26.70 | 27.40 | 26.70 | 27.36 | 684,870 | +0.55(+2.06%) |
Nov 09, 2005 | 26.77 | 26.95 | 26.30 | 26.81 | 603,641 | +0.13(+0.51%) |
Nov 08, 2005 | 26.77 | 26.77 | 26.34 | 26.67 | 625,444 | -0.02(-0.07%) |
Nov 07, 2005 | 26.83 | 26.83 | 26.34 | 26.69 | 613,498 | +0.07(+0.25%) |
Nov 04, 2005 | 26.73 | 26.78 | 26.35 | 26.63 | 548,586 | -0.05(-0.18%) |
Nov 03, 2005 | 27.01 | 27.01 | 26.56 | 26.67 | 686,315 | -0.18(-0.66%) |
Nov 02, 2005 | 26.19 | 26.86 | 26.06 | 26.85 | 970,254 | +0.71(+2.72%) |
Nov 01, 2005 | 25.88 | 26.26 | 25.60 | 26.14 | 773,771 | +0.07(+0.28%) |
Oct 31, 2005 | 26.03 | 26.14 | 25.84 | 26.07 | 1,036,505 | +0.27(+1.05%) |
Oct 28, 2005 | 25.50 | 25.84 | 25.38 | 25.80 | 519,165 | +0.45(+1.79%) |
Oct 27, 2005 | 25.30 | 25.60 | 25.26 | 25.35 | 422,927 | +0.02(+0.10%) |
Oct 26, 2005 | 25.16 | 25.69 | 25.16 | 25.32 | 405,428 | +0.10(+0.41%) |
Oct 25, 2005 | 25.31 | 25.43 | 25.02 | 25.22 | 461,050 | -0.26(-1.03%) |
Oct 24, 2005 | 25.25 | 25.49 | 25.06 | 25.48 | 902,804 | +0.42(+1.66%) |
Oct 21, 2005 | 25.33 | 25.33 | 24.86 | 25.06 | 686,388 | +0.13(+0.54%) |
Oct 20, 2005 | 25.33 | 25.40 | 24.79 | 24.93 | 1,033,079 | -0.32(-1.26%) |
Oct 19, 2005 | 24.92 | 25.25 | 24.80 | 25.25 | 773,128 | +0.27(+1.08%) |
Oct 18, 2005 | 25.18 | 25.20 | 24.98 | 24.98 | 1,052,040 | -0.13(-0.54%) |
Oct 17, 2005 | 25.57 | 25.67 | 24.93 | 25.11 | 1,194,696 | +0.35(+1.41%) |
Oct 14, 2005 | 24.97 | 24.97 | 24.45 | 24.76 | 971,264 | +0.04(+0.17%) |
Oct 13, 2005 | 24.89 | 24.97 | 24.55 | 24.72 | 1,286,899 | -0.03(-0.12%) |
Oct 12, 2005 | 24.81 | 24.97 | 24.46 | 24.75 | 864,407 | +0.07(+0.27%) |
Oct 11, 2005 | 25.09 | 25.14 | 24.63 | 24.68 | 762,383 | -0.28(-1.13%) |
Oct 10, 2005 | 25.10 | 25.18 | 24.81 | 24.97 | 345,094 | -0.16(-0.63%) |
Oct 07, 2005 | 25.37 | 25.37 | 24.97 | 25.12 | 549,811 | -0.09(-0.36%) |
Oct 06, 2005 | 25.15 | 25.46 | 25.04 | 25.22 | 600,406 | +0.09(+0.34%) |
Oct 05, 2005 | 25.54 | 25.57 | 25.13 | 25.13 | 483,507 | -0.45(-1.77%) |
Oct 04, 2005 | 25.64 | 25.87 | 25.54 | 25.58 | 598,702 | -0.12(-0.45%) |