Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.13 | 28.15 | 27.67 | 27.80 | 252,537 | -0.35(-1.24%) |
Dec 29, 2005 | 27.55 | 28.21 | 27.35 | 28.15 | 314,168 | +0.71(+2.59%) |
Dec 28, 2005 | 27.46 | 27.59 | 27.03 | 27.44 | 251,100 | +0.28(+1.03%) |
Dec 27, 2005 | 27.39 | 28.21 | 27.16 | 27.16 | 232,300 | -0.39(-1.42%) |
Dec 23, 2005 | 27.66 | 27.75 | 27.27 | 27.55 | 223,401 | -0.17(-0.61%) |
Dec 22, 2005 | 28.23 | 28.32 | 27.48 | 27.72 | 301,076 | -0.58(-2.05%) |
Dec 21, 2005 | 28.05 | 28.61 | 27.33 | 28.30 | 452,407 | +0.52(+1.87%) |
Dec 20, 2005 | 26.20 | 28.12 | 26.05 | 27.78 | 1,384,601 | +2.14(+8.35%) |
Dec 19, 2005 | 25.97 | 26.01 | 25.64 | 25.64 | 328,748 | -0.36(-1.38%) |
Dec 16, 2005 | 25.31 | 26.14 | 25.11 | 26.00 | 752,192 | +0.69(+2.73%) |
Dec 15, 2005 | 26.20 | 26.48 | 24.87 | 25.31 | 1,348,865 | -0.90(-3.43%) |
Dec 14, 2005 | 26.97 | 27.13 | 26.00 | 26.21 | 270,135 | -0.75(-2.78%) |
Dec 13, 2005 | 27.21 | 27.27 | 26.69 | 26.96 | 207,000 | -0.27(-0.99%) |
Dec 12, 2005 | 26.96 | 27.59 | 26.96 | 27.23 | 291,082 | +0.08(+0.29%) |
Dec 09, 2005 | 27.24 | 27.52 | 26.98 | 27.15 | 134,847 | -0.05(-0.18%) |
Dec 08, 2005 | 27.02 | 27.32 | 26.82 | 27.20 | 282,512 | +0.19(+0.70%) |
Dec 07, 2005 | 26.90 | 27.12 | 26.77 | 27.01 | 714,784 | +0.10(+0.37%) |
Dec 06, 2005 | 26.23 | 27.10 | 25.97 | 26.91 | 690,487 | +0.75(+2.87%) |
Dec 05, 2005 | 26.92 | 26.94 | 25.55 | 26.16 | 1,139,366 | -0.76(-2.82%) |
Dec 02, 2005 | 27.07 | 27.20 | 26.75 | 26.92 | 230,242 | -0.16(-0.59%) |
Dec 01, 2005 | 27.17 | 27.45 | 26.95 | 27.08 | 334,694 | +0.06(+0.22%) |
Nov 30, 2005 | 27.25 | 27.51 | 26.85 | 27.02 | 341,877 | -0.20(-0.73%) |
Nov 29, 2005 | 27.24 | 27.38 | 26.50 | 27.22 | 341,869 | +0.09(+0.33%) |
Nov 28, 2005 | 28.00 | 28.09 | 26.89 | 27.13 | 313,421 | -0.71(-2.55%) |
Nov 25, 2005 | 28.00 | 28.12 | 27.71 | 27.84 | 111,806 | -0.07(-0.25%) |
Nov 23, 2005 | 28.19 | 28.24 | 27.68 | 27.91 | 251,059 | -0.32(-1.13%) |
Nov 22, 2005 | 28.68 | 28.76 | 27.93 | 28.23 | 246,013 | -0.50(-1.74%) |
Nov 21, 2005 | 29.00 | 29.16 | 28.61 | 28.73 | 235,837 | -0.15(-0.52%) |
Nov 18, 2005 | 28.63 | 29.03 | 28.29 | 28.88 | 169,396 | +0.48(+1.69%) |
Nov 17, 2005 | 27.97 | 28.40 | 27.79 | 28.40 | 178,435 | +0.53(+1.90%) |
Nov 16, 2005 | 28.38 | 28.38 | 27.62 | 27.87 | 153,412 | -0.47(-1.66%) |
Nov 15, 2005 | 28.65 | 28.65 | 28.26 | 28.34 | 155,384 | -0.12(-0.42%) |
Nov 14, 2005 | 29.31 | 29.58 | 28.16 | 28.46 | 241,919 | -0.76(-2.60%) |
Nov 11, 2005 | 28.84 | 29.36 | 28.79 | 29.22 | 149,203 | +0.36(+1.25%) |
Nov 10, 2005 | 28.70 | 29.09 | 28.17 | 28.86 | 238,799 | +0.32(+1.12%) |
Nov 09, 2005 | 28.79 | 29.00 | 27.92 | 28.54 | 156,908 | -0.12(-0.42%) |
Nov 08, 2005 | 28.56 | 28.98 | 28.17 | 28.66 | 131,243 | +0.12(+0.42%) |
Nov 07, 2005 | 28.54 | 28.81 | 28.29 | 28.54 | 142,743 | +0.10(+0.35%) |
Nov 04, 2005 | 28.98 | 28.98 | 28.23 | 28.44 | 185,636 | -0.35(-1.22%) |
Nov 03, 2005 | 28.76 | 29.06 | 28.64 | 28.79 | 481,636 | +0.24(+0.84%) |
Nov 02, 2005 | 28.21 | 28.58 | 28.00 | 28.55 | 258,550 | +0.30(+1.06%) |
Nov 01, 2005 | 28.17 | 28.43 | 27.75 | 28.25 | 416,643 | +0.15(+0.53%) |
Oct 31, 2005 | 27.43 | 28.61 | 27.37 | 28.10 | 455,653 | +0.75(+2.74%) |
Oct 28, 2005 | 26.21 | 27.88 | 26.21 | 27.35 | 516,833 | +1.27(+4.87%) |
Oct 27, 2005 | 27.24 | 27.24 | 25.46 | 26.08 | 836,090 | -1.13(-4.15%) |
Oct 26, 2005 | 29.00 | 29.00 | 26.21 | 27.21 | 1,415,963 | -2.03(-6.94%) |
Oct 25, 2005 | 29.17 | 29.40 | 29.02 | 29.24 | 275,132 | -0.04(-0.14%) |
Oct 24, 2005 | 28.61 | 29.28 | 28.54 | 29.28 | 321,004 | +0.76(+2.66%) |
Oct 21, 2005 | 28.31 | 28.99 | 28.31 | 28.52 | 259,398 | +0.21(+0.74%) |
Oct 20, 2005 | 28.79 | 29.14 | 28.14 | 28.31 | 247,467 | -0.46(-1.60%) |
Oct 19, 2005 | 28.13 | 28.88 | 28.00 | 28.77 | 573,795 | +0.57(+2.02%) |
Oct 18, 2005 | 29.02 | 29.02 | 28.19 | 28.20 | 507,226 | -0.86(-2.96%) |
Oct 17, 2005 | 29.04 | 29.22 | 28.66 | 29.06 | 296,237 | -0.05(-0.17%) |
Oct 14, 2005 | 29.17 | 29.25 | 28.89 | 29.11 | 220,207 | +0.17(+0.59%) |
Oct 13, 2005 | 29.27 | 29.28 | 28.68 | 28.94 | 323,974 | -0.18(-0.62%) |
Oct 12, 2005 | 29.15 | 29.34 | 28.70 | 29.12 | 305,053 | -0.12(-0.41%) |
Oct 11, 2005 | 29.56 | 29.97 | 29.16 | 29.24 | 372,396 | -0.14(-0.48%) |
Oct 10, 2005 | 29.54 | 29.88 | 29.30 | 29.38 | 271,901 | -0.25(-0.84%) |
Oct 07, 2005 | 29.51 | 29.79 | 29.06 | 29.63 | 223,220 | +0.22(+0.75%) |
Oct 06, 2005 | 29.75 | 29.96 | 29.17 | 29.41 | 315,958 | -0.14(-0.47%) |
Oct 05, 2005 | 29.77 | 29.97 | 29.34 | 29.55 | 352,232 | -0.07(-0.24%) |
Oct 04, 2005 | 29.65 | 30.17 | 29.36 | 29.62 | 511,713 | +0.01(+0.03%) |