DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 30 2005 | $28.20 | $28.47 | $28.20 | $28.37 | 356,200 |
December 29 2005 | $28.57 | $28.66 | $28.55 | $28.58 | 334,400 |
December 28 2005 | $28.75 | $28.79 | $28.45 | $28.55 | 458,000 |
December 27 2005 | $28.54 | $28.55 | $28.34 | $28.36 | 751,000 |
December 23 2005 | $28.47 | $28.59 | $28.45 | $28.52 | 701,800 |
December 22 2005 | $28.58 | $28.63 | $28.47 | $28.59 | 1,323,400 |
December 21 2005 | $28.69 | $28.87 | $28.59 | $28.77 | 823,600 |
December 20 2005 | $28.68 | $28.82 | $28.60 | $28.75 | 726,600 |
December 19 2005 | $29.16 | $29.29 | $29.01 | $29.08 | 915,200 |
December 16 2005 | $28.90 | $29.04 | $28.87 | $29.03 | 560,200 |
December 15 2005 | $28.66 | $28.74 | $28.41 | $28.59 | 1,882,200 |
December 14 2005 | $29.03 | $29.18 | $28.96 | $29.10 | 1,118,200 |
December 13 2005 | $29.02 | $29.39 | $28.99 | $29.23 | 687,000 |
December 12 2005 | $29.02 | $29.16 | $28.92 | $29.08 | 456,400 |
December 09 2005 | $28.78 | $28.95 | $28.71 | $28.83 | 442,800 |
December 08 2005 | $28.82 | $29.09 | $28.76 | $28.86 | 1,511,000 |
December 07 2005 | $28.79 | $28.87 | $28.68 | $28.80 | 1,623,200 |
December 06 2005 | $28.88 | $29.15 | $28.87 | $29.05 | 997,800 |
December 05 2005 | $28.65 | $28.70 | $28.39 | $28.60 | 739,200 |
December 02 2005 | $28.37 | $28.70 | $28.26 | $28.64 | 1,719,800 |
December 01 2005 | $27.72 | $28.35 | $27.72 | $28.35 | 1,179,400 |
November 30 2005 | $27.49 | $27.63 | $27.40 | $27.40 | 673,400 |
November 29 2005 | $27.93 | $27.96 | $27.68 | $27.78 | 844,600 |
November 28 2005 | $28.07 | $28.13 | $27.89 | $27.91 | 811,000 |
November 25 2005 | $28.10 | $28.17 | $27.97 | $28.09 | 471,200 |