Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 30.98 | 30.98 | 30.75 | 30.76 | 583,051 | -0.29(-0.93%) |
Dec 29, 2005 | 31.12 | 31.26 | 30.92 | 31.04 | 581,282 | -0.13(-0.41%) |
Dec 28, 2005 | 31.20 | 31.50 | 31.07 | 31.17 | 995,102 | +0.27(+0.88%) |
Dec 27, 2005 | 30.59 | 30.92 | 30.59 | 30.90 | 1,048,289 | +0.31(+1.03%) |
Dec 23, 2005 | 30.39 | 30.65 | 30.32 | 30.59 | 906,772 | +0.20(+0.64%) |
Dec 22, 2005 | 30.48 | 30.58 | 30.28 | 30.39 | 761,245 | -0.15(-0.50%) |
Dec 21, 2005 | 30.20 | 30.59 | 30.20 | 30.54 | 573,381 | +0.42(+1.41%) |
Dec 20, 2005 | 30.10 | 30.33 | 30.02 | 30.12 | 664,777 | +0.04(+0.14%) |
Dec 19, 2005 | 29.76 | 30.20 | 29.76 | 30.08 | 1,097,113 | -0.20(-0.64%) |
Dec 16, 2005 | 29.96 | 30.31 | 29.76 | 30.27 | 1,605,750 | +0.32(+1.08%) |
Dec 15, 2005 | 30.32 | 30.21 | 29.67 | 29.95 | 1,167,871 | -0.36(-1.20%) |
Dec 14, 2005 | 29.91 | 30.42 | 29.81 | 30.31 | 1,553,860 | +0.41(+1.36%) |
Dec 13, 2005 | 29.55 | 30.03 | 29.55 | 29.91 | 1,186,976 | +0.31(+1.03%) |
Dec 12, 2005 | 29.47 | 29.64 | 29.31 | 29.60 | 1,236,036 | +0.28(+0.95%) |
Dec 09, 2005 | 28.22 | 29.36 | 28.22 | 29.32 | 1,142,044 | +0.42(+1.44%) |
Dec 08, 2005 | 28.81 | 29.03 | 28.70 | 28.91 | 569,843 | +0.08(+0.26%) |
Dec 07, 2005 | 28.73 | 29.10 | 28.69 | 28.83 | 653,810 | +0.02(+0.06%) |
Dec 06, 2005 | 28.92 | 29.20 | 28.75 | 28.81 | 837,546 | +0.02(+0.06%) |
Dec 05, 2005 | 28.58 | 28.84 | 28.41 | 28.80 | 840,612 | +0.10(+0.35%) |
Dec 02, 2005 | 28.69 | 28.80 | 27.76 | 28.69 | 328,438 | -0.12(-0.41%) |
Dec 01, 2005 | 28.37 | 28.82 | 28.29 | 28.81 | 829,645 | +0.60(+2.13%) |
Nov 30, 2005 | 28.61 | 28.74 | 28.19 | 28.21 | 688,128 | -0.32(-1.13%) |
Nov 29, 2005 | 28.16 | 28.58 | 28.20 | 28.53 | 655,343 | +0.38(+1.36%) |
Nov 28, 2005 | 28.09 | 28.33 | 28.03 | 28.15 | 431,038 | +0.02(+0.06%) |
Nov 25, 2005 | 28.23 | 28.25 | 28.08 | 28.14 | 228,550 | +0.04(+0.15%) |
Nov 23, 2005 | 28.19 | 28.27 | 28.02 | 28.09 | 473,611 | -0.19(-0.66%) |
Nov 22, 2005 | 28.33 | 28.46 | 28.01 | 28.28 | 609,939 | -0.14(-0.51%) |
Nov 21, 2005 | 28.30 | 28.45 | 28.18 | 28.42 | 402,498 | +0.14(+0.48%) |
Nov 18, 2005 | 28.70 | 28.73 | 28.11 | 28.29 | 823,395 | -0.20(-0.71%) |
Nov 17, 2005 | 28.10 | 28.49 | 27.95 | 28.49 | 955,359 | +0.39(+1.39%) |
Nov 16, 2005 | 28.12 | 28.24 | 28.02 | 28.10 | 560,526 | +0.02(+0.06%) |
Nov 15, 2005 | 28.06 | 28.27 | 27.98 | 28.08 | 964,676 | -0.13(-0.45%) |
Nov 14, 2005 | 28.15 | 28.28 | 28.03 | 28.21 | 648,267 | +0.02(+0.06%) |
Nov 11, 2005 | 28.02 | 28.24 | 27.98 | 28.19 | 466,771 | +0.22(+0.79%) |
Nov 10, 2005 | 27.60 | 28.09 | 27.52 | 27.97 | 666,310 | +0.47(+1.73%) |
Nov 09, 2005 | 27.62 | 27.91 | 27.49 | 27.50 | 646,262 | -0.11(-0.40%) |
Nov 08, 2005 | 27.80 | 27.97 | 27.57 | 27.61 | 499,556 | -0.17(-0.61%) |
Nov 07, 2005 | 27.86 | 27.98 | 27.61 | 27.78 | 700,039 | -0.07(-0.24%) |
Nov 04, 2005 | 28.07 | 28.15 | 27.63 | 27.85 | 524,321 | -0.16(-0.58%) |
Nov 03, 2005 | 28.27 | 28.36 | 27.91 | 28.01 | 1,058,195 | +0.04(+0.15%) |
Nov 02, 2005 | 27.99 | 28.19 | 27.83 | 27.97 | 1,215,398 | -0.02(-0.06%) |
Nov 01, 2005 | 27.98 | 28.08 | 27.77 | 27.98 | 888,139 | -0.07(-0.24%) |
Oct 31, 2005 | 28.19 | 28.24 | 27.87 | 28.05 | 1,096,877 | -0.10(-0.36%) |
Oct 28, 2005 | 27.84 | 28.19 | 27.84 | 28.15 | 1,018,217 | +0.37(+1.34%) |
Oct 27, 2005 | 28.11 | 28.19 | 27.76 | 27.78 | 543,072 | -0.26(-0.94%) |
Oct 26, 2005 | 27.72 | 28.23 | 27.55 | 28.04 | 830,588 | +0.37(+1.35%) |
Oct 25, 2005 | 28.07 | 28.07 | 27.47 | 27.67 | 1,383,803 | -0.36(-1.27%) |
Oct 24, 2005 | 27.86 | 28.04 | 27.68 | 28.02 | 981,776 | +0.34(+1.22%) |
Oct 21, 2005 | 27.39 | 27.69 | 26.91 | 27.69 | 2,896,506 | +0.45(+1.65%) |
Oct 20, 2005 | 27.62 | 27.62 | 27.09 | 27.24 | 1,251,956 | -0.38(-1.38%) |
Oct 19, 2005 | 27.35 | 27.68 | 27.08 | 27.62 | 1,370,241 | +0.21(+0.77%) |
Oct 18, 2005 | 27.53 | 27.74 | 27.16 | 27.41 | 1,890,671 | +0.49(+1.83%) |
Oct 17, 2005 | 26.90 | 26.98 | 26.74 | 26.91 | 704,402 | -0.04(-0.16%) |
Oct 14, 2005 | 27.01 | 27.09 | 26.69 | 26.96 | 537,647 | +0.13(+0.47%) |
Oct 13, 2005 | 26.76 | 27.30 | 26.72 | 26.83 | 834,480 | -0.05(-0.19%) |
Oct 12, 2005 | 26.88 | 27.20 | 26.83 | 26.88 | 870,921 | -0.01(-0.03%) |
Oct 11, 2005 | 27.00 | 27.16 | 26.74 | 26.89 | 683,292 | -0.11(-0.41%) |
Oct 10, 2005 | 27.22 | 27.26 | 26.83 | 27.00 | 1,005,480 | +0.51(+1.92%) |
Oct 07, 2005 | 26.39 | 26.64 | 26.39 | 26.49 | 773,038 | +0.15(+0.58%) |
Oct 06, 2005 | 26.51 | 26.81 | 26.23 | 26.34 | 939,203 | -0.19(-0.70%) |
Oct 05, 2005 | 27.06 | 27.12 | 26.52 | 26.52 | 572,909 | -0.53(-1.97%) |
Oct 04, 2005 | 27.52 | 27.72 | 27.06 | 27.06 | 674,565 | -0.45(-1.63%) |