Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 31.76 | 32.04 | 31.64 | 32.04 | 199,760 | +0.16(+0.50%) |
Dec 29, 2005 | 31.89 | 32.17 | 31.81 | 31.88 | 94,816 | +0.04(+0.12%) |
Dec 28, 2005 | 31.58 | 31.93 | 31.52 | 31.84 | 293,058 | -0.29(-0.91%) |
Dec 23, 2005 | 32.01 | 32.18 | 31.80 | 32.13 | 123,552 | +0.12(+0.37%) |
Dec 22, 2005 | 31.69 | 32.12 | 31.68 | 32.02 | 178,873 | +0.32(+1.00%) |
Dec 21, 2005 | 31.86 | 32.16 | 31.65 | 31.70 | 418,130 | -0.09(-0.27%) |
Dec 20, 2005 | 31.32 | 31.92 | 31.06 | 31.79 | 1,256,670 | +0.55(+1.74%) |
Dec 19, 2005 | 31.44 | 31.44 | 31.08 | 31.24 | 611,055 | -0.31(-0.98%) |
Dec 16, 2005 | 31.87 | 31.94 | 31.21 | 31.55 | 1,118,432 | -0.36(-1.14%) |
Dec 15, 2005 | 31.97 | 32.03 | 31.72 | 31.91 | 533,961 | -0.03(-0.10%) |
Dec 14, 2005 | 31.70 | 31.99 | 31.60 | 31.95 | 544,594 | +0.30(+0.95%) |
Dec 13, 2005 | 31.57 | 31.81 | 31.53 | 31.65 | 250,144 | +0.02(+0.07%) |
Dec 12, 2005 | 31.68 | 31.92 | 31.50 | 31.62 | 433,447 | +0.01(+0.02%) |
Dec 09, 2005 | 31.42 | 31.76 | 31.19 | 31.61 | 605,611 | +0.18(+0.58%) |
Dec 08, 2005 | 31.80 | 31.83 | 31.19 | 31.43 | 465,602 | -0.30(-0.95%) |
Dec 07, 2005 | 32.30 | 32.39 | 31.70 | 31.73 | 397,242 | -0.63(-1.95%) |
Dec 06, 2005 | 32.28 | 32.57 | 32.21 | 32.36 | 724,987 | +0.17(+0.51%) |
Dec 05, 2005 | 32.17 | 32.27 | 31.76 | 32.20 | 361,291 | -0.01(-0.02%) |
Dec 02, 2005 | 31.93 | 32.23 | 31.91 | 32.21 | 433,954 | +0.23(+0.72%) |
Dec 01, 2005 | 31.90 | 32.01 | 31.73 | 31.98 | 538,392 | +0.21(+0.67%) |
Nov 30, 2005 | 32.13 | 32.20 | 31.65 | 31.76 | 488,641 | -0.44(-1.37%) |
Nov 29, 2005 | 31.95 | 32.55 | 31.89 | 32.21 | 808,157 | +0.39(+1.24%) |
Nov 28, 2005 | 32.02 | 32.06 | 31.64 | 31.81 | 291,032 | -0.16(-0.49%) |
Nov 25, 2005 | 32.37 | 32.37 | 31.81 | 31.97 | 194,064 | -0.40(-1.24%) |
Nov 23, 2005 | 32.36 | 32.44 | 32.19 | 32.37 | 274,069 | -0.03(-0.10%) |
Nov 22, 2005 | 32.54 | 32.54 | 32.13 | 32.40 | 603,333 | -0.12(-0.36%) |
Nov 21, 2005 | 32.35 | 32.55 | 32.19 | 32.52 | 577,508 | -0.09(-0.29%) |
Nov 18, 2005 | 32.36 | 32.62 | 32.19 | 32.62 | 758,027 | +0.32(+1.00%) |
Nov 17, 2005 | 31.44 | 32.47 | 31.44 | 32.29 | 843,729 | +0.94(+3.00%) |
Nov 16, 2005 | 31.44 | 31.55 | 30.97 | 31.35 | 554,089 | -0.13(-0.40%) |
Nov 15, 2005 | 31.12 | 31.76 | 31.01 | 31.48 | 1,006,146 | +0.43(+1.37%) |
Nov 14, 2005 | 30.89 | 31.06 | 30.73 | 31.05 | 407,117 | +0.24(+0.79%) |
Nov 11, 2005 | 30.33 | 31.04 | 30.33 | 30.81 | 657,514 | +0.42(+1.38%) |
Nov 10, 2005 | 30.48 | 30.48 | 30.16 | 30.39 | 1,122,230 | -0.02(-0.05%) |
Nov 09, 2005 | 30.48 | 30.86 | 30.13 | 30.41 | 715,872 | +0.00(+0.00%) |
Nov 08, 2005 | 30.92 | 30.96 | 30.37 | 30.41 | 807,398 | -0.43(-1.41%) |
Nov 07, 2005 | 30.37 | 31.38 | 30.31 | 30.84 | 1,352,626 | +0.53(+1.75%) |
Nov 04, 2005 | 30.29 | 30.63 | 29.92 | 30.31 | 796,131 | +0.09(+0.29%) |
Nov 03, 2005 | 30.11 | 30.24 | 29.99 | 30.22 | 372,810 | +0.19(+0.63%) |
Nov 02, 2005 | 29.58 | 30.07 | 29.46 | 30.03 | 710,049 | +0.39(+1.33%) |
Nov 01, 2005 | 29.62 | 29.70 | 29.31 | 29.64 | 420,662 | +0.05(+0.16%) |
Oct 31, 2005 | 29.22 | 30.14 | 29.20 | 29.59 | 2,158,631 | +0.44(+1.52%) |
Oct 28, 2005 | 29.08 | 29.54 | 28.88 | 29.15 | 1,001,462 | +0.15(+0.52%) |
Oct 27, 2005 | 29.54 | 29.54 | 28.77 | 29.00 | 574,976 | -0.51(-1.71%) |
Oct 26, 2005 | 30.41 | 30.41 | 29.50 | 29.50 | 1,079,442 | -0.20(-0.66%) |
Oct 25, 2005 | 29.43 | 30.25 | 29.32 | 29.70 | 1,238,567 | +0.16(+0.53%) |
Oct 24, 2005 | 29.52 | 29.66 | 29.11 | 29.54 | 680,553 | +0.01(+0.03%) |
Oct 21, 2005 | 29.58 | 29.65 | 29.36 | 29.54 | 400,660 | +0.14(+0.48%) |
Oct 20, 2005 | 29.95 | 30.01 | 29.31 | 29.39 | 399,901 | -0.58(-1.95%) |
Oct 19, 2005 | 29.40 | 30.03 | 29.05 | 29.98 | 482,945 | +0.46(+1.55%) |
Oct 18, 2005 | 29.95 | 30.10 | 29.38 | 29.52 | 456,360 | -0.42(-1.40%) |
Oct 17, 2005 | 29.99 | 30.03 | 29.31 | 29.94 | 391,926 | -0.06(-0.18%) |
Oct 14, 2005 | 29.74 | 30.18 | 29.39 | 29.99 | 735,747 | +0.17(+0.56%) |
Oct 13, 2005 | 29.78 | 29.91 | 29.51 | 29.83 | 1,139,446 | -0.11(-0.37%) |
Oct 12, 2005 | 30.02 | 30.27 | 29.12 | 29.94 | 929,305 | -0.08(-0.26%) |
Oct 11, 2005 | 30.37 | 30.52 | 29.86 | 30.02 | 838,159 | -0.26(-0.86%) |
Oct 10, 2005 | 30.86 | 30.92 | 30.25 | 30.28 | 482,565 | -0.61(-1.97%) |
Oct 07, 2005 | 30.90 | 31.03 | 30.53 | 30.89 | 446,613 | +0.08(+0.26%) |
Oct 06, 2005 | 31.34 | 31.38 | 30.31 | 30.81 | 1,030,325 | -0.47(-1.52%) |
Oct 05, 2005 | 31.45 | 31.66 | 31.28 | 31.28 | 1,094,253 | -0.24(-0.75%) |
Oct 04, 2005 | 31.62 | 31.66 | 31.44 | 31.52 | 905,253 | -0.08(-0.25%) |
Oct 03, 2005 | 31.62 | 31.83 | 31.49 | 31.60 | 688,022 | -0.02(-0.05%) |
Sep 30, 2005 | 31.72 | 31.72 | 31.26 | 31.61 | 1,169,322 | -0.02(-0.07%) |