Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 29.07 | 29.09 | 28.63 | 28.67 | 518,756 | -0.53(-1.82%) |
Dec 29, 2005 | 28.84 | 29.44 | 28.79 | 29.21 | 939,688 | +0.42(+1.45%) |
Dec 28, 2005 | 29.05 | 29.17 | 28.70 | 28.79 | 668,699 | -0.21(-0.72%) |
Dec 27, 2005 | 29.15 | 29.41 | 28.81 | 29.00 | 1,231,693 | -0.06(-0.20%) |
Dec 23, 2005 | 29.31 | 29.31 | 28.61 | 29.06 | 1,201,536 | -0.62(-2.08%) |
Dec 22, 2005 | 30.11 | 30.11 | 29.46 | 29.67 | 1,252,287 | -0.45(-1.49%) |
Dec 21, 2005 | 30.29 | 30.29 | 29.89 | 30.12 | 1,225,914 | -0.12(-0.41%) |
Dec 20, 2005 | 30.15 | 30.33 | 30.08 | 30.25 | 874,647 | +0.10(+0.32%) |
Dec 19, 2005 | 29.93 | 30.24 | 29.88 | 30.15 | 1,541,245 | +0.31(+1.05%) |
Dec 16, 2005 | 29.32 | 29.94 | 29.40 | 29.84 | 1,664,183 | +0.52(+1.79%) |
Dec 15, 2005 | 29.34 | 29.37 | 28.99 | 29.31 | 619,314 | -0.02(-0.06%) |
Dec 14, 2005 | 29.31 | 29.40 | 29.21 | 29.33 | 529,159 | +0.06(+0.20%) |
Dec 13, 2005 | 29.15 | 29.41 | 28.98 | 29.27 | 715,247 | +0.14(+0.49%) |
Dec 12, 2005 | 29.35 | 29.48 | 29.03 | 29.13 | 677,000 | -0.09(-0.29%) |
Dec 09, 2005 | 29.25 | 29.44 | 29.08 | 29.22 | 441,526 | +0.02(+0.07%) |
Dec 08, 2005 | 29.30 | 29.41 | 29.00 | 29.20 | 506,568 | -0.10(-0.36%) |
Dec 07, 2005 | 29.79 | 29.88 | 29.07 | 29.30 | 601,871 | -0.44(-1.47%) |
Dec 06, 2005 | 29.73 | 30.13 | 29.31 | 29.74 | 1,649,472 | +0.19(+0.64%) |
Dec 05, 2005 | 29.60 | 29.76 | 29.40 | 29.55 | 814,964 | -0.05(-0.16%) |
Dec 02, 2005 | 29.87 | 29.88 | 29.51 | 29.60 | 579,595 | -0.28(-0.92%) |
Dec 01, 2005 | 29.55 | 30.01 | 29.47 | 29.87 | 660,398 | +0.51(+1.75%) |
Nov 30, 2005 | 29.48 | 29.57 | 29.27 | 29.36 | 911,843 | +0.10(+0.36%) |
Nov 29, 2005 | 29.23 | 29.41 | 29.22 | 29.26 | 688,453 | +0.04(+0.13%) |
Nov 28, 2005 | 29.48 | 29.50 | 29.08 | 29.22 | 910,267 | -0.05(-0.16%) |
Nov 25, 2005 | 29.12 | 29.29 | 29.03 | 29.26 | 309,131 | +0.29(+0.99%) |
Nov 23, 2005 | 28.86 | 29.26 | 28.76 | 28.98 | 786,593 | +0.15(+0.53%) |
Nov 22, 2005 | 28.93 | 28.97 | 28.46 | 28.83 | 878,324 | -0.30(-1.05%) |
Nov 21, 2005 | 29.18 | 29.18 | 28.86 | 29.13 | 539,036 | -0.04(-0.13%) |
Nov 18, 2005 | 28.86 | 29.21 | 28.77 | 29.17 | 1,083,852 | +0.30(+1.05%) |
Nov 17, 2005 | 28.47 | 28.86 | 28.43 | 28.86 | 560,576 | +0.44(+1.54%) |
Nov 16, 2005 | 28.53 | 28.59 | 28.27 | 28.43 | 693,287 | -0.04(-0.13%) |
Nov 15, 2005 | 28.27 | 28.74 | 28.27 | 28.47 | 897,343 | +0.19(+0.67%) |
Nov 14, 2005 | 28.47 | 28.53 | 27.91 | 28.27 | 809,290 | -0.20(-0.70%) |
Nov 11, 2005 | 28.34 | 28.67 | 28.17 | 28.47 | 572,450 | +0.23(+0.81%) |
Nov 10, 2005 | 28.21 | 28.55 | 28.05 | 28.25 | 1,208,891 | +0.05(+0.17%) |
Nov 09, 2005 | 28.21 | 28.28 | 27.99 | 28.20 | 779,133 | -0.01(-0.03%) |
Nov 08, 2005 | 28.16 | 28.31 | 28.03 | 28.21 | 481,350 | +0.10(+0.37%) |
Nov 07, 2005 | 28.69 | 28.74 | 27.99 | 28.10 | 1,318,065 | -0.58(-2.02%) |
Nov 04, 2005 | 28.52 | 28.80 | 28.44 | 28.68 | 615,636 | -0.03(-0.10%) |
Nov 03, 2005 | 28.38 | 28.86 | 27.98 | 28.71 | 857,519 | +0.29(+1.00%) |
Nov 02, 2005 | 28.10 | 28.49 | 28.04 | 28.43 | 927,079 | +0.11(+0.40%) |
Nov 01, 2005 | 28.73 | 28.73 | 28.23 | 28.31 | 1,086,373 | -0.42(-1.46%) |
Oct 31, 2005 | 28.62 | 28.85 | 28.51 | 28.73 | 1,069,982 | +0.17(+0.60%) |
Oct 28, 2005 | 28.22 | 28.57 | 28.19 | 28.56 | 1,181,467 | +0.30(+1.08%) |
Oct 27, 2005 | 28.37 | 28.45 | 27.88 | 28.26 | 985,921 | -0.20(-0.70%) |
Oct 26, 2005 | 29.12 | 29.15 | 28.38 | 28.46 | 1,312,285 | -0.76(-2.61%) |
Oct 25, 2005 | 29.26 | 29.40 | 28.88 | 29.22 | 1,121,469 | -0.29(-0.97%) |
Oct 24, 2005 | 28.75 | 29.50 | 28.75 | 29.50 | 799,728 | +0.75(+2.61%) |
Oct 21, 2005 | 28.74 | 29.00 | 28.67 | 28.75 | 560,471 | +0.20(+0.70%) |
Oct 20, 2005 | 28.71 | 29.06 | 28.41 | 28.55 | 892,930 | -0.22(-0.76%) |
Oct 19, 2005 | 28.57 | 28.77 | 28.49 | 28.77 | 1,306,296 | -0.02(-0.07%) |
Oct 18, 2005 | 28.74 | 28.94 | 28.73 | 28.79 | 346,433 | -0.05(-0.17%) |
Oct 17, 2005 | 29.06 | 29.14 | 28.64 | 28.84 | 623,411 | -0.17(-0.59%) |
Oct 14, 2005 | 28.66 | 29.21 | 28.53 | 29.01 | 1,277,716 | +0.36(+1.26%) |
Oct 13, 2005 | 28.39 | 28.66 | 28.38 | 28.65 | 1,107,178 | +0.28(+0.97%) |
Oct 12, 2005 | 28.42 | 28.58 | 28.15 | 28.37 | 1,020,176 | -0.05(-0.17%) |
Oct 11, 2005 | 28.87 | 29.04 | 28.27 | 28.42 | 984,345 | -0.46(-1.58%) |
Oct 10, 2005 | 28.99 | 29.00 | 28.72 | 28.87 | 807,924 | -0.12(-0.43%) |
Oct 07, 2005 | 29.36 | 29.40 | 28.87 | 29.00 | 1,143,429 | -0.32(-1.10%) |
Oct 06, 2005 | 29.69 | 30.03 | 29.10 | 29.32 | 1,231,482 | -0.33(-1.12%) |
Oct 05, 2005 | 29.69 | 29.89 | 29.46 | 29.65 | 1,607,757 | +0.21(+0.71%) |
Oct 04, 2005 | 29.41 | 30.26 | 29.40 | 29.45 | 883,053 | +0.14(+0.49%) |