Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 26.04 | 26.42 | 25.91 | 25.91 | 989,397 | -0.19(-0.73%) |
Dec 29, 2005 | 26.04 | 26.17 | 25.94 | 26.10 | 538,037 | +0.06(+0.23%) |
Dec 28, 2005 | 26.29 | 26.29 | 25.90 | 26.04 | 611,461 | -0.36(-1.37%) |
Dec 27, 2005 | 26.70 | 26.82 | 26.15 | 26.40 | 685,037 | -0.24(-0.91%) |
Dec 23, 2005 | 26.81 | 26.91 | 26.59 | 26.65 | 538,037 | -0.16(-0.61%) |
Dec 22, 2005 | 26.36 | 26.91 | 26.33 | 26.81 | 782,530 | +0.36(+1.36%) |
Dec 21, 2005 | 25.89 | 26.74 | 25.88 | 26.45 | 1,467,872 | +0.77(+2.99%) |
Dec 20, 2005 | 25.41 | 26.05 | 25.31 | 25.68 | 1,108,977 | +0.43(+1.69%) |
Dec 19, 2005 | 25.46 | 26.02 | 25.08 | 25.25 | 1,250,037 | -0.17(-0.67%) |
Dec 16, 2005 | 25.66 | 25.70 | 24.99 | 25.42 | 1,131,979 | -0.09(-0.33%) |
Dec 15, 2005 | 25.95 | 26.07 | 25.39 | 25.51 | 1,288,882 | -0.46(-1.77%) |
Dec 14, 2005 | 26.02 | 26.36 | 25.82 | 25.97 | 891,295 | -0.05(-0.20%) |
Dec 13, 2005 | 26.49 | 26.60 | 25.84 | 26.02 | 1,643,968 | -0.75(-2.82%) |
Dec 12, 2005 | 26.48 | 26.82 | 26.45 | 26.78 | 889,924 | +0.38(+1.44%) |
Dec 09, 2005 | 26.78 | 26.91 | 25.97 | 26.40 | 1,283,702 | -0.65(-2.40%) |
Dec 08, 2005 | 26.82 | 27.37 | 26.61 | 27.05 | 1,325,289 | +0.19(+0.71%) |
Dec 07, 2005 | 26.55 | 27.01 | 26.39 | 26.86 | 759,984 | +0.30(+1.14%) |
Dec 06, 2005 | 26.33 | 26.92 | 26.33 | 26.55 | 1,327,879 | +0.25(+0.95%) |
Dec 05, 2005 | 26.65 | 26.70 | 25.83 | 26.30 | 3,194,252 | -0.51(-1.89%) |
Dec 02, 2005 | 27.24 | 27.36 | 26.59 | 26.81 | 2,152,148 | -0.43(-1.59%) |
Dec 01, 2005 | 27.41 | 27.64 | 26.81 | 27.24 | 3,081,374 | -0.14(-0.50%) |
Nov 30, 2005 | 28.01 | 28.41 | 27.26 | 27.38 | 1,695,151 | -0.72(-2.55%) |
Nov 29, 2005 | 27.90 | 28.57 | 27.51 | 28.10 | 3,909,451 | -1.21(-4.14%) |
Nov 28, 2005 | 29.81 | 30.19 | 29.09 | 29.31 | 1,989,000 | -0.50(-1.67%) |
Nov 25, 2005 | 30.09 | 30.19 | 29.75 | 29.81 | 411,296 | -0.28(-0.92%) |
Nov 23, 2005 | 29.60 | 30.49 | 29.54 | 30.09 | 2,215,213 | +0.53(+1.78%) |
Nov 22, 2005 | 29.20 | 29.61 | 28.79 | 29.56 | 3,267,523 | +0.36(+1.24%) |
Nov 21, 2005 | 27.41 | 29.28 | 27.35 | 29.20 | 3,160,739 | +1.70(+6.18%) |
Nov 18, 2005 | 27.30 | 27.55 | 27.05 | 27.50 | 1,098,009 | +0.20(+0.75%) |
Nov 17, 2005 | 26.26 | 27.49 | 26.26 | 27.30 | 1,699,112 | +1.11(+4.24%) |
Nov 16, 2005 | 26.15 | 26.34 | 25.62 | 26.19 | 1,595,678 | -0.16(-0.62%) |
Nov 15, 2005 | 26.42 | 26.88 | 25.96 | 26.35 | 2,220,392 | -0.82(-3.02%) |
Nov 14, 2005 | 26.78 | 27.53 | 26.72 | 27.17 | 1,558,509 | +0.39(+1.47%) |
Nov 11, 2005 | 26.59 | 26.98 | 26.27 | 26.78 | 1,455,990 | +0.13(+0.49%) |
Nov 10, 2005 | 25.08 | 27.07 | 25.08 | 26.65 | 4,455,562 | +1.62(+6.48%) |
Nov 09, 2005 | 24.71 | 25.28 | 24.33 | 25.02 | 1,045,455 | +0.26(+1.06%) |
Nov 08, 2005 | 25.22 | 26.21 | 24.60 | 24.76 | 1,473,965 | -0.62(-2.46%) |
Nov 07, 2005 | 24.81 | 25.53 | 24.62 | 25.39 | 2,129,450 | +0.66(+2.68%) |
Nov 04, 2005 | 24.03 | 25.08 | 24.01 | 24.72 | 3,624,133 | +0.81(+3.40%) |
Nov 03, 2005 | 23.63 | 24.29 | 23.60 | 23.91 | 2,940,009 | +1.10(+4.81%) |
Nov 02, 2005 | 22.25 | 23.16 | 22.00 | 22.81 | 1,827,985 | +0.56(+2.54%) |
Nov 01, 2005 | 22.52 | 22.52 | 21.81 | 22.25 | 1,171,434 | -0.27(-1.20%) |
Oct 31, 2005 | 21.96 | 22.75 | 21.96 | 22.52 | 1,200,681 | +0.78(+3.59%) |
Oct 28, 2005 | 20.94 | 22.06 | 20.87 | 21.74 | 1,573,286 | +0.79(+3.79%) |
Oct 27, 2005 | 21.37 | 21.63 | 20.74 | 20.94 | 1,789,902 | -0.43(-2.00%) |
Oct 26, 2005 | 22.16 | 22.16 | 21.06 | 21.37 | 2,581,267 | -0.79(-3.58%) |
Oct 25, 2005 | 22.58 | 22.58 | 21.77 | 22.16 | 1,255,673 | -0.42(-1.86%) |
Oct 24, 2005 | 21.66 | 22.65 | 21.66 | 22.58 | 2,400,906 | +1.35(+6.34%) |
Oct 21, 2005 | 20.79 | 21.72 | 20.79 | 21.24 | 2,443,407 | +0.56(+2.70%) |
Oct 20, 2005 | 20.68 | 20.88 | 20.43 | 20.68 | 1,245,010 | +0.00(+0.00%) |
Oct 19, 2005 | 19.44 | 21.01 | 19.09 | 20.68 | 2,062,272 | +1.19(+6.10%) |
Oct 18, 2005 | 20.34 | 20.34 | 19.38 | 19.49 | 550,985 | -0.85(-4.16%) |
Oct 17, 2005 | 20.81 | 20.99 | 19.83 | 20.34 | 1,174,480 | -0.26(-1.24%) |
Oct 14, 2005 | 19.63 | 20.70 | 19.63 | 20.59 | 1,805,135 | +0.98(+5.02%) |
Oct 13, 2005 | 19.75 | 19.89 | 19.17 | 19.61 | 1,107,606 | -0.14(-0.73%) |
Oct 12, 2005 | 20.49 | 20.68 | 19.43 | 19.75 | 1,729,883 | -0.58(-2.87%) |
Oct 11, 2005 | 20.57 | 20.88 | 20.22 | 20.34 | 1,552,264 | -0.22(-1.09%) |
Oct 10, 2005 | 21.99 | 21.99 | 20.48 | 20.56 | 962,434 | -0.81(-3.78%) |
Oct 07, 2005 | 20.99 | 21.48 | 20.99 | 21.37 | 1,109,282 | +0.47(+2.26%) |
Oct 06, 2005 | 21.58 | 21.58 | 20.69 | 20.90 | 766,535 | -0.75(-3.46%) |
Oct 05, 2005 | 22.00 | 22.00 | 21.43 | 21.64 | 712,000 | -0.36(-1.64%) |
Oct 04, 2005 | 21.73 | 22.28 | 21.73 | 22.00 | 626,085 | +0.29(+1.33%) |