Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 28.45 | 28.70 | 28.23 | 28.55 | 1,342,600 | -0.08(-0.28%) |
Dec 29, 2005 | 29.23 | 29.35 | 28.44 | 28.63 | 1,590,600 | -0.77(-2.62%) |
Dec 28, 2005 | 29.04 | 29.49 | 28.90 | 29.40 | 1,868,600 | +0.52(+1.80%) |
Dec 27, 2005 | 29.17 | 29.40 | 28.77 | 28.88 | 1,611,900 | -0.12(-0.41%) |
Dec 23, 2005 | 28.99 | 29.10 | 28.79 | 29.00 | 1,053,200 | +0.05(+0.17%) |
Dec 22, 2005 | 29.06 | 29.07 | 28.67 | 28.95 | 2,058,800 | -0.10(-0.34%) |
Dec 21, 2005 | 28.85 | 29.16 | 28.84 | 29.05 | 2,316,700 | -0.13(-0.45%) |
Dec 20, 2005 | 29.30 | 29.34 | 28.86 | 29.18 | 2,518,000 | -0.01(-0.03%) |
Dec 19, 2005 | 29.30 | 29.35 | 29.16 | 29.19 | 1,458,500 | -0.11(-0.38%) |
Dec 16, 2005 | 29.50 | 29.94 | 29.23 | 29.30 | 3,736,500 | -0.19(-0.64%) |
Dec 15, 2005 | 29.22 | 29.62 | 29.11 | 29.49 | 2,421,000 | +0.32(+1.10%) |
Dec 14, 2005 | 29.03 | 29.26 | 28.85 | 29.17 | 2,331,700 | -0.02(-0.07%) |
Dec 13, 2005 | 28.32 | 29.46 | 28.32 | 29.19 | 3,902,600 | +0.87(+3.07%) |
Dec 12, 2005 | 27.94 | 28.34 | 27.85 | 28.32 | 2,039,300 | +0.51(+1.83%) |
Dec 09, 2005 | 27.63 | 28.29 | 27.61 | 27.81 | 2,656,400 | +0.28(+1.02%) |
Dec 08, 2005 | 27.42 | 27.72 | 27.35 | 27.53 | 2,372,700 | +0.15(+0.55%) |
Dec 07, 2005 | 27.64 | 27.64 | 27.14 | 27.38 | 1,806,400 | -0.24(-0.87%) |
Dec 06, 2005 | 27.55 | 27.63 | 27.23 | 27.62 | 2,116,700 | +0.13(+0.47%) |
Dec 05, 2005 | 27.40 | 27.62 | 27.38 | 27.49 | 1,803,600 | -0.08(-0.29%) |
Dec 02, 2005 | 27.62 | 27.72 | 27.41 | 27.57 | 2,023,600 | +0.10(+0.36%) |
Dec 01, 2005 | 27.36 | 27.70 | 27.36 | 27.47 | 2,166,200 | +0.12(+0.44%) |
Nov 30, 2005 | 27.50 | 27.60 | 27.24 | 27.35 | 2,089,800 | -0.14(-0.51%) |
Nov 29, 2005 | 27.70 | 27.95 | 27.34 | 27.49 | 3,416,100 | -0.17(-0.61%) |
Nov 28, 2005 | 27.80 | 28.00 | 27.54 | 27.66 | 3,010,600 | +0.03(+0.11%) |
Nov 25, 2005 | 27.35 | 27.64 | 27.31 | 27.63 | 890,600 | +0.39(+1.43%) |
Nov 23, 2005 | 27.01 | 27.24 | 26.94 | 27.24 | 2,747,900 | +0.25(+0.93%) |
Nov 22, 2005 | 26.51 | 27.05 | 26.51 | 26.99 | 4,863,500 | +0.50(+1.89%) |
Nov 21, 2005 | 25.85 | 26.70 | 25.84 | 26.49 | 3,644,700 | +0.77(+2.99%) |
Nov 18, 2005 | 25.87 | 26.07 | 25.41 | 25.72 | 3,564,300 | -0.15(-0.58%) |
Nov 17, 2005 | 25.56 | 25.92 | 25.56 | 25.87 | 3,279,900 | +0.31(+1.21%) |
Nov 16, 2005 | 24.80 | 25.65 | 24.33 | 25.56 | 8,191,500 | +0.70(+2.82%) |
Nov 15, 2005 | 27.10 | 27.12 | 24.78 | 24.86 | 12,108,400 | -2.38(-8.74%) |
Nov 14, 2005 | 27.74 | 27.78 | 27.14 | 27.24 | 2,365,600 | -0.33(-1.20%) |
Nov 11, 2005 | 27.69 | 27.90 | 27.51 | 27.57 | 2,470,800 | -0.11(-0.40%) |
Nov 10, 2005 | 27.85 | 27.85 | 27.40 | 27.68 | 2,209,200 | -0.27(-0.97%) |
Nov 09, 2005 | 28.06 | 28.15 | 27.79 | 27.95 | 1,465,900 | -0.11(-0.39%) |
Nov 08, 2005 | 28.60 | 28.69 | 28.02 | 28.06 | 1,880,600 | -0.54(-1.89%) |
Nov 07, 2005 | 28.38 | 28.90 | 27.99 | 28.60 | 2,583,400 | +0.22(+0.78%) |
Nov 04, 2005 | 27.79 | 28.46 | 27.71 | 28.38 | 3,344,700 | +0.82(+2.98%) |
Nov 03, 2005 | 27.64 | 28.29 | 27.41 | 27.56 | 2,571,100 | +0.06(+0.22%) |
Nov 02, 2005 | 27.25 | 27.51 | 27.19 | 27.50 | 2,971,100 | +0.32(+1.18%) |
Nov 01, 2005 | 27.05 | 27.44 | 26.91 | 27.18 | 3,429,400 | +0.19(+0.70%) |
Oct 31, 2005 | 27.89 | 28.05 | 26.58 | 26.99 | 6,389,000 | -0.80(-2.88%) |
Oct 28, 2005 | 25.34 | 28.68 | 25.34 | 27.79 | 10,234,200 | +3.08(+12.46%) |
Oct 27, 2005 | 25.75 | 25.84 | 24.63 | 24.71 | 5,125,800 | -1.24(-4.78%) |
Oct 26, 2005 | 26.31 | 26.40 | 25.90 | 25.95 | 2,402,400 | -0.45(-1.70%) |
Oct 25, 2005 | 26.96 | 27.20 | 26.37 | 26.40 | 2,644,800 | -0.80(-2.94%) |
Oct 24, 2005 | 26.76 | 27.29 | 26.75 | 27.20 | 1,813,500 | +0.57(+2.14%) |
Oct 21, 2005 | 26.67 | 26.99 | 26.44 | 26.63 | 1,748,300 | -0.05(-0.19%) |
Oct 20, 2005 | 27.05 | 27.05 | 26.57 | 26.68 | 1,529,700 | -0.37(-1.37%) |
Oct 19, 2005 | 26.73 | 27.05 | 26.49 | 27.05 | 1,749,600 | +0.19(+0.71%) |
Oct 18, 2005 | 27.00 | 27.07 | 26.64 | 26.86 | 1,918,100 | -0.22(-0.81%) |
Oct 17, 2005 | 27.06 | 27.23 | 26.74 | 27.08 | 1,814,700 | +0.06(+0.22%) |
Oct 14, 2005 | 26.53 | 27.13 | 26.44 | 27.02 | 2,502,600 | +0.50(+1.89%) |
Oct 13, 2005 | 26.38 | 26.73 | 26.33 | 26.52 | 2,167,400 | -0.02(-0.08%) |
Oct 12, 2005 | 26.20 | 26.57 | 26.20 | 26.54 | 2,975,300 | +0.22(+0.84%) |
Oct 11, 2005 | 26.06 | 26.45 | 25.87 | 26.32 | 3,523,800 | -0.08(-0.30%) |
Oct 10, 2005 | 26.21 | 26.50 | 26.15 | 26.40 | 2,076,000 | +0.11(+0.42%) |
Oct 07, 2005 | 26.40 | 26.58 | 26.03 | 26.29 | 2,580,000 | +0.24(+0.92%) |
Oct 06, 2005 | 26.65 | 26.65 | 25.95 | 26.05 | 4,709,900 | -0.67(-2.51%) |
Oct 05, 2005 | 26.91 | 26.97 | 26.65 | 26.72 | 2,109,600 | -0.23(-0.85%) |
Oct 04, 2005 | 26.85 | 27.08 | 26.75 | 26.95 | 3,218,800 | +0.10(+0.37%) |