Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.82 | 27.60 | 26.81 | 27.33 | 4,379,513 | +0.00(+0.00%) |
Dec 29, 2005 | 27.63 | 28.07 | 27.25 | 27.33 | 4,493,880 | -0.33(-1.19%) |
Dec 28, 2005 | 27.30 | 27.88 | 27.14 | 27.66 | 4,945,979 | +0.60(+2.20%) |
Dec 27, 2005 | 28.00 | 28.01 | 26.74 | 27.06 | 7,836,302 | -1.24(-4.38%) |
Dec 23, 2005 | 27.81 | 28.31 | 27.39 | 28.30 | 5,255,254 | -0.03(-0.09%) |
Dec 22, 2005 | 28.80 | 28.95 | 28.25 | 28.33 | 7,190,637 | -0.31(-1.07%) |
Dec 21, 2005 | 29.07 | 29.19 | 28.40 | 28.63 | 5,641,847 | -0.26(-0.89%) |
Dec 20, 2005 | 28.66 | 29.03 | 28.52 | 28.89 | 4,725,030 | +0.20(+0.71%) |
Dec 19, 2005 | 29.05 | 29.27 | 28.42 | 28.68 | 5,261,160 | -0.24(-0.82%) |
Dec 16, 2005 | 30.07 | 30.12 | 28.83 | 28.92 | 7,501,791 | -1.15(-3.83%) |
Dec 15, 2005 | 30.11 | 30.54 | 29.65 | 30.07 | 8,422,904 | -0.04(-0.12%) |
Dec 14, 2005 | 29.54 | 30.13 | 29.35 | 30.11 | 8,301,020 | +0.63(+2.12%) |
Dec 13, 2005 | 29.80 | 30.54 | 29.46 | 29.49 | 10,671,858 | +0.13(+0.46%) |
Dec 12, 2005 | 29.39 | 29.79 | 29.05 | 29.35 | 6,898,813 | +0.79(+2.76%) |
Dec 09, 2005 | 28.98 | 29.09 | 28.30 | 28.56 | 6,806,997 | -0.73(-2.50%) |
Dec 08, 2005 | 28.52 | 29.31 | 28.43 | 29.30 | 8,228,533 | +0.86(+3.01%) |
Dec 07, 2005 | 28.40 | 29.20 | 28.06 | 28.44 | 7,182,852 | +0.18(+0.65%) |
Dec 06, 2005 | 27.90 | 28.31 | 27.69 | 28.26 | 8,624,792 | +0.03(+0.12%) |
Dec 05, 2005 | 28.72 | 28.92 | 28.02 | 28.22 | 6,793,574 | +0.22(+0.77%) |
Dec 02, 2005 | 27.88 | 28.12 | 27.34 | 28.01 | 6,663,904 | +0.19(+0.68%) |
Dec 01, 2005 | 27.00 | 27.87 | 26.93 | 27.82 | 9,425,094 | +1.09(+4.08%) |
Nov 30, 2005 | 26.82 | 27.04 | 26.45 | 26.73 | 7,527,027 | +0.26(+1.00%) |
Nov 29, 2005 | 26.13 | 26.61 | 25.92 | 26.46 | 8,822,115 | +0.80(+3.12%) |
Nov 28, 2005 | 26.52 | 26.56 | 25.48 | 25.66 | 7,311,716 | -1.49(-5.50%) |
Nov 25, 2005 | 26.71 | 27.17 | 26.67 | 27.15 | 1,916,859 | +0.55(+2.07%) |
Nov 23, 2005 | 26.63 | 27.09 | 26.27 | 26.60 | 6,658,534 | -0.53(-1.94%) |
Nov 22, 2005 | 27.19 | 27.45 | 26.91 | 27.13 | 6,269,256 | +0.26(+0.96%) |
Nov 21, 2005 | 25.82 | 26.93 | 25.82 | 26.87 | 7,658,576 | +1.22(+4.75%) |
Nov 18, 2005 | 26.04 | 26.11 | 25.31 | 25.65 | 6,901,766 | -0.26(-1.01%) |
Nov 17, 2005 | 26.26 | 26.39 | 25.59 | 25.91 | 8,934,335 | -0.05(-0.20%) |
Nov 16, 2005 | 24.77 | 26.03 | 24.76 | 25.97 | 10,943,278 | +1.33(+5.41%) |
Nov 15, 2005 | 23.53 | 25.29 | 23.50 | 24.63 | 11,093,352 | +0.98(+4.13%) |
Nov 14, 2005 | 24.21 | 24.56 | 23.51 | 23.66 | 10,776,023 | -0.23(-0.98%) |
Nov 11, 2005 | 23.23 | 24.13 | 23.23 | 23.89 | 5,850,715 | +0.33(+1.41%) |
Nov 10, 2005 | 24.23 | 24.24 | 23.14 | 23.56 | 10,149,420 | -0.95(-3.86%) |
Nov 09, 2005 | 24.77 | 25.37 | 24.03 | 24.51 | 8,267,193 | -0.21(-0.86%) |
Nov 08, 2005 | 24.64 | 25.17 | 24.25 | 24.72 | 6,591,418 | -0.04(-0.17%) |
Nov 07, 2005 | 25.50 | 25.24 | 24.45 | 24.76 | 9,406,301 | -0.74(-2.91%) |
Nov 04, 2005 | 26.67 | 26.68 | 25.38 | 25.50 | 7,217,484 | -1.26(-4.69%) |
Nov 03, 2005 | 26.35 | 27.02 | 26.16 | 26.76 | 7,271,446 | +0.50(+1.89%) |
Nov 02, 2005 | 25.42 | 26.45 | 25.42 | 26.26 | 8,557,675 | +0.96(+3.78%) |
Nov 01, 2005 | 24.96 | 25.48 | 24.75 | 25.30 | 6,811,561 | +0.06(+0.22%) |
Oct 31, 2005 | 25.16 | 25.69 | 24.70 | 25.25 | 8,740,501 | +0.66(+2.67%) |
Oct 28, 2005 | 23.82 | 24.88 | 23.18 | 24.59 | 9,976,795 | +0.79(+3.33%) |
Oct 27, 2005 | 25.05 | 25.08 | 23.75 | 23.80 | 7,284,601 | -0.80(-3.27%) |
Oct 26, 2005 | 24.96 | 25.92 | 24.46 | 24.60 | 7,976,442 | -0.36(-1.45%) |
Oct 25, 2005 | 24.19 | 25.18 | 23.92 | 24.96 | 9,565,502 | +1.08(+4.52%) |
Oct 24, 2005 | 22.52 | 24.04 | 22.50 | 23.88 | 6,820,957 | +1.07(+4.69%) |
Oct 21, 2005 | 22.65 | 23.49 | 22.48 | 22.81 | 10,629,977 | +0.07(+0.29%) |
Oct 20, 2005 | 24.40 | 24.51 | 22.33 | 22.75 | 14,723,840 | -1.96(-7.93%) |
Oct 19, 2005 | 24.00 | 24.74 | 23.16 | 24.71 | 10,488,494 | +0.70(+2.93%) |
Oct 18, 2005 | 25.37 | 25.57 | 23.96 | 24.00 | 8,244,910 | -1.63(-6.35%) |
Oct 17, 2005 | 25.52 | 25.89 | 25.37 | 25.63 | 6,516,784 | +0.70(+2.81%) |
Oct 14, 2005 | 24.55 | 25.09 | 23.84 | 24.93 | 9,095,416 | +0.38(+1.56%) |
Oct 13, 2005 | 25.14 | 25.14 | 23.69 | 24.55 | 9,911,826 | -0.89(-3.50%) |
Oct 12, 2005 | 26.21 | 26.30 | 25.23 | 25.44 | 7,773,749 | -0.77(-2.94%) |
Oct 11, 2005 | 25.63 | 26.37 | 25.63 | 26.21 | 6,392,215 | +0.96(+3.81%) |
Oct 10, 2005 | 26.17 | 26.19 | 24.89 | 25.25 | 6,676,253 | -0.48(-1.87%) |
Oct 07, 2005 | 25.52 | 25.77 | 25.11 | 25.73 | 8,329,746 | +0.62(+2.48%) |
Oct 06, 2005 | 25.34 | 25.85 | 24.57 | 25.11 | 15,314,469 | -1.50(-5.63%) |
Oct 05, 2005 | 28.16 | 28.23 | 26.60 | 26.60 | 7,909,057 | -1.33(-4.75%) |
Oct 04, 2005 | 28.83 | 29.05 | 27.93 | 27.93 | 7,021,771 | -1.16(-3.98%) |